PSCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	97.34	99.13	97.34	97.33	-	-	68
Jul 13, 2026	98.13	98.25	96.76	97.33	97.33	-0.14%	14,181
Jul 10, 2026	97.48	97.48	97.48	97.48	97.48	0.02%	169
Jul 9, 2026	97.45	97.45	97.45	97.45	97.45	0.10%	192
Jul 8, 2026	97.27	97.35	96.68	97.35	97.35	-1.77%	948
Jul 7, 2026	98.80	99.11	98.80	99.11	99.10	-1.87%	1,191
Jul 6, 2026	101.63	101.63	100.99	100.99	100.99	-0.20%	575
Jul 2, 2026	101.31	101.31	100.38	101.19	101.19	-0.21%	9,908
Jul 1, 2026	102.84	102.84	101.35	101.40	101.40	-2.31%	1,598
Jun 30, 2026	102.85	103.80	102.85	103.80	103.80	1.15%	1,059
Jun 29, 2026	102.78	103.13	101.98	102.62	102.61	-2.62%	1,731
Jun 26, 2026	103.95	105.38	103.95	105.38	105.38	-0.24%	2,355
Jun 25, 2026	105.59	105.63	105.59	105.63	105.63	0.92%	532
Jun 24, 2026	103.56	105.34	103.56	104.67	104.67	1.07%	947
Jun 23, 2026	104.37	105.55	103.56	103.56	103.56	-2.69%	6,950
Jun 22, 2026	106.23	106.43	106.07	106.43	106.42	0.18%	1,321
Jun 18, 2026	106.28	106.69	106.28	106.50	106.23	0.40%	2,903
Jun 17, 2026	106.39	106.39	106.07	106.07	105.80	0.37%	809
Jun 16, 2026	107.60	107.60	105.68	105.68	105.41	-1.60%	983
Jun 15, 2026	109.48	109.87	107.40	107.40	107.13	-0.41%	1,369
Jun 12, 2026	107.72	108.27	107.72	107.84	107.57	1.76%	1,381
Jun 11, 2026	103.93	105.98	103.93	105.98	105.71	4.01%	1,223
Jun 10, 2026	102.00	102.00	101.90	101.90	101.64	-1.65%	316
Jun 9, 2026	102.02	103.61	101.00	103.61	103.34	1.55%	1,219
Jun 8, 2026	102.24	102.24	102.02	102.02	101.76	0.18%	978
Jun 5, 2026	104.08	104.08	101.84	101.84	101.58	-2.95%	1,449
Jun 4, 2026	105.90	105.90	104.93	104.93	104.66	-0.91%	3,853
Jun 3, 2026	106.15	106.15	105.88	105.90	105.63	-1.52%	787
Jun 2, 2026	107.34	107.95	107.27	107.53	107.26	1.81%	2,322
Jun 1, 2026	105.00	105.62	104.90	105.62	105.36	0.41%	1,402
May 29, 2026	106.74	106.74	105.19	105.19	104.92	-1.65%	679
May 28, 2026	106.52	107.48	105.94	106.95	106.68	0.58%	2,018
May 27, 2026	106.00	106.33	105.84	106.33	106.06	0.98%	565
May 26, 2026	103.07	105.50	103.07	105.30	105.03	3.13%	2,380
May 22, 2026	101.31	102.10	101.31	102.10	101.85	1.23%	1,563
May 21, 2026	100.04	100.86	100.04	100.86	100.61	0.13%	1,182
May 20, 2026	99.97	100.73	99.97	100.73	100.48	2.14%	808
May 19, 2026	100.17	100.17	97.79	98.62	98.38	-1.92%	1,590
May 18, 2026	101.53	101.54	100.56	100.56	100.30	-1.48%	1,240
May 15, 2026	103.94	103.94	102.07	102.07	101.82	-2.42%	1,195
May 14, 2026	105.63	105.79	104.60	104.60	104.34	-1.30%	35,942
May 13, 2026	106.25	106.31	105.98	105.98	105.72	0.01%	635
May 12, 2026	104.85	105.97	104.62	105.97	105.71	-0.72%	696
May 11, 2026	107.15	107.15	106.73	106.74	106.47	1.23%	1,239
May 8, 2026	105.17	105.61	104.85	105.44	105.18	0.98%	2,277
May 7, 2026	106.24	106.24	104.42	104.42	104.16	-2.94%	8,754
May 6, 2026	108.77	108.77	107.27	107.58	107.31	-1.19%	3,500
May 5, 2026	107.38	110.02	107.38	108.87	108.60	2.17%	4,285
May 4, 2026	107.60	107.85	105.53	106.56	106.29	-0.92%	3,816
May 1, 2026	106.36	107.55	106.36	107.55	107.28	1.22%	958