PSCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	67.42	67.64	67.24	67.31	67.31	-1.03%	3,798
Jun 18, 2025	67.81	68.33	67.81	68.01	68.01	0.28%	423
Jun 17, 2025	68.12	68.30	67.74	67.82	67.82	-1.02%	1,661
Jun 16, 2025	68.52	68.52	68.52	68.52	68.52	2.04%	117
Jun 13, 2025	67.37	67.37	67.15	67.15	67.15	-2.24%	306
Jun 12, 2025	68.49	68.69	68.44	68.69	68.69	-0.44%	384
Jun 11, 2025	68.99	68.99	68.99	68.99	68.99	-1.27%	82
Jun 10, 2025	69.88	69.88	69.88	69.88	69.88	0.56%	129
Jun 9, 2025	69.55	69.55	69.49	69.49	69.49	2.25%	1,039
Jun 6, 2025	67.96	68.21	67.96	67.96	67.96	1.09%	326
Jun 5, 2025	67.15	67.23	67.15	67.23	67.23	-	316
Jun 4, 2025	67.23	67.23	67.23	67.23	67.23	1.55%	156
Jun 3, 2025	65.13	66.20	65.13	66.20	66.20	1.85%	227
Jun 2, 2025	66.37	66.37	64.85	65.00	65.00	-0.90%	415
May 30, 2025	65.96	65.96	65.59	65.59	65.59	-0.56%	513
May 29, 2025	65.89	65.96	65.74	65.96	65.96	0.18%	582
May 28, 2025	66.31	66.31	65.81	65.84	65.84	-1.43%	2,799
May 27, 2025	66.80	66.80	66.80	66.80	66.80	3.05%	65
May 23, 2025	64.93	64.93	64.82	64.82	64.82	-0.80%	311
May 22, 2025	65.32	65.34	64.91	65.34	65.34	-0.23%	346
May 21, 2025	66.25	66.25	65.49	65.49	65.49	-2.33%	326
May 20, 2025	66.99	67.05	66.88	67.05	67.05	0.25%	826
May 19, 2025	66.70	66.88	66.70	66.88	66.88	-0.13%	904
May 16, 2025	66.97	66.97	66.97	66.97	66.97	1.34%	270
May 15, 2025	65.83	66.24	65.83	66.08	66.08	0.28%	374
May 14, 2025	65.90	65.90	65.90	65.90	65.90	-0.98%	24
May 13, 2025	66.55	66.55	66.55	66.55	66.55	0.05%	549
May 12, 2025	66.76	66.80	66.52	66.52	66.52	3.54%	477
May 9, 2025	65.30	65.30	64.25	64.25	64.25	-1.22%	350
May 8, 2025	65.04	65.04	65.04	65.04	65.04	2.41%	82
May 7, 2025	63.02	63.51	63.02	63.51	63.51	-1.14%	230
May 6, 2025	64.10	64.24	63.96	64.24	64.24	0.86%	349
May 5, 2025	64.07	64.10	63.69	63.69	63.69	-1.35%	389
May 2, 2025	64.28	64.56	64.28	64.56	64.56	1.93%	293
May 1, 2025	63.45	63.45	63.09	63.34	63.34	-0.60%	443
Apr 30, 2025	63.66	63.72	63.66	63.72	63.72	-0.16%	130
Apr 29, 2025	63.15	63.82	63.11	63.82	63.82	0.82%	277
Apr 28, 2025	63.20	63.96	63.20	63.30	63.30	0.17%	981
Apr 25, 2025	63.25	63.25	63.01	63.19	63.19	-0.71%	348
Apr 24, 2025	61.82	63.64	61.82	63.64	63.64	3.63%	405
Apr 23, 2025	63.25	63.27	61.41	61.41	61.41	-	1,265
Apr 22, 2025	60.36	61.41	60.36	61.41	61.41	2.88%	166
Apr 21, 2025	60.38	60.38	59.18	59.69	59.69	-1.86%	639
Apr 17, 2025	60.58	60.83	60.58	60.82	60.82	1.47%	594
Apr 16, 2025	60.08	60.40	59.94	59.94	59.94	-0.42%	781
Apr 15, 2025	61.09	61.09	60.11	60.19	60.19	-1.34%	1,247
Apr 14, 2025	60.21	61.01	60.21	61.01	61.01	2.37%	937
Apr 11, 2025	58.59	59.60	58.59	59.60	59.60	2.77%	259
Apr 10, 2025	56.91	57.99	56.91	57.99	57.99	-4.71%	384
Apr 9, 2025	55.64	60.86	55.55	60.86	60.86	9.99%	2,029