PSCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	102.57	104.05	102.57	103.46	103.46	1.13%	944
Apr 16, 2026	101.76	102.62	101.76	102.30	102.30	1.18%	1,595
Apr 15, 2026	102.11	102.11	100.57	101.11	101.11	-1.11%	3,641
Apr 14, 2026	104.83	104.83	102.08	102.25	102.25	-1.27%	2,519
Apr 13, 2026	102.36	103.56	102.36	103.56	103.56	1.35%	2,884
Apr 10, 2026	102.41	102.54	102.18	102.18	102.18	1.14%	2,387
Apr 9, 2026	100.59	101.39	100.59	101.03	101.03	-0.32%	1,528
Apr 8, 2026	101.48	101.48	99.89	101.36	101.36	2.13%	3,045
Apr 7, 2026	98.96	99.35	98.96	99.24	99.24	0.58%	1,149
Apr 6, 2026	99.29	99.29	98.16	98.67	98.67	-0.77%	5,854
Apr 2, 2026	98.58	99.43	98.56	99.43	99.43	-0.42%	2,736
Apr 1, 2026	100.22	100.46	99.71	99.85	99.85	0.81%	11,067
Mar 31, 2026	98.41	100.00	98.27	99.05	99.05	2.48%	5,550
Mar 30, 2026	97.69	98.71	96.53	96.65	96.65	0.09%	6,692
Mar 27, 2026	96.51	96.56	96.51	96.56	96.56	0.26%	770
Mar 26, 2026	96.50	97.08	96.29	96.31	96.31	-0.96%	828
Mar 25, 2026	96.01	97.24	96.01	97.24	97.24	2.48%	1,224
Mar 24, 2026	93.29	95.18	93.29	94.88	94.88	3.83%	5,977
Mar 23, 2026	90.86	92.72	90.86	91.38	91.38	2.70%	4,750
Mar 20, 2026	90.80	90.80	88.98	88.98	88.75	-3.81%	1,006
Mar 19, 2026	91.57	92.55	90.76	92.51	92.27	-0.87%	2,965
Mar 18, 2026	94.40	94.66	93.32	93.32	93.08	-1.71%	511
Mar 17, 2026	93.79	95.09	93.79	94.94	94.70	1.93%	1,501
Mar 16, 2026	94.08	94.08	93.15	93.15	92.91	0.32%	3,568
Mar 13, 2026	93.16	93.16	92.85	92.85	92.62	-0.47%	180
Mar 12, 2026	93.40	93.83	93.29	93.29	93.06	-1.10%	974
Mar 11, 2026	93.66	94.33	93.58	94.33	94.09	0.23%	557
Mar 10, 2026	94.90	95.51	94.11	94.11	93.87	0.03%	4,281
Mar 9, 2026	90.38	94.08	90.38	94.08	93.84	1.28%	1,380
Mar 6, 2026	92.52	93.03	92.52	92.90	92.66	-3.20%	1,459
Mar 5, 2026	97.10	97.94	95.56	95.97	95.73	-1.84%	4,253
Mar 4, 2026	96.58	97.77	96.58	97.77	97.52	0.39%	1,334
Mar 3, 2026	95.61	97.51	94.34	97.39	97.14	-1.88%	2,112
Mar 2, 2026	97.93	99.33	96.64	99.25	99.00	-0.01%	1,403
Feb 27, 2026	98.21	99.26	97.04	99.26	99.01	0.14%	2,344
Feb 26, 2026	99.31	99.32	99.12	99.12	98.87	-0.56%	1,308
Feb 25, 2026	99.50	99.69	98.83	99.68	99.43	-1.14%	4,674
Feb 24, 2026	100.94	101.33	100.54	100.83	100.57	1.33%	5,760
Feb 23, 2026	99.68	100.28	98.32	99.51	99.26	-1.28%	2,149
Feb 20, 2026	100.26	100.80	99.82	100.80	100.55	-0.44%	3,505
Feb 19, 2026	100.91	101.46	100.61	101.25	100.99	-1.20%	2,749
Feb 18, 2026	103.65	103.65	102.48	102.48	102.22	0.25%	1,403
Feb 17, 2026	102.00	102.64	100.72	102.22	101.96	-0.39%	9,938
Feb 13, 2026	102.38	103.07	100.62	102.62	102.36	-0.05%	27,126
Feb 12, 2026	105.28	106.13	102.67	102.67	102.41	-1.14%	12,752
Feb 11, 2026	101.94	103.91	101.94	103.86	103.59	3.32%	2,675
Feb 10, 2026	100.00	101.67	99.80	100.52	100.26	0.76%	3,458
Feb 9, 2026	99.49	100.00	99.49	99.76	99.50	1.05%	1,729
Feb 6, 2026	97.01	98.73	97.01	98.72	98.47	3.10%	6,528
Feb 5, 2026	97.27	97.27	95.70	95.75	95.51	-2.51%	1,717