PSCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	46.71	46.71	45.45	45.45	45.45	-3.15%	12,220
Oct 30, 2024	47.07	47.54	46.93	46.93	46.93	-1.08%	19,212
Oct 29, 2024	46.91	47.44	46.73	47.44	47.44	0.55%	46,135
Oct 28, 2024	47.04	47.34	47.04	47.18	47.18	1.22%	14,600
Oct 25, 2024	47.12	47.42	46.59	46.61	46.61	-0.51%	9,044
Oct 24, 2024	47.12	47.15	46.71	46.85	46.85	0.28%	7,049
Oct 23, 2024	46.93	47.03	46.32	46.72	46.72	-1.10%	14,800
Oct 22, 2024	47.57	47.72	47.24	47.24	47.24	-0.94%	9,823
Oct 21, 2024	48.09	48.09	47.40	47.69	47.69	-1.08%	6,400
Oct 18, 2024	48.86	48.86	48.17	48.21	48.21	-0.80%	9,600
Oct 17, 2024	48.77	48.77	48.36	48.60	48.60	-0.21%	11,200
Oct 16, 2024	48.59	48.75	48.45	48.70	48.70	0.89%	16,700
Oct 15, 2024	48.87	49.17	48.19	48.27	48.27	-1.03%	7,903
Oct 14, 2024	48.48	48.80	48.39	48.77	48.77	0.83%	12,700
Oct 11, 2024	47.46	48.40	47.46	48.37	48.37	2.00%	5,500
Oct 10, 2024	47.43	47.43	47.05	47.42	47.42	-0.61%	11,211
Oct 9, 2024	47.24	48.03	47.24	47.71	47.71	0.99%	13,700
Oct 8, 2024	47.07	47.36	47.00	47.24	47.24	0.13%	8,317
Oct 7, 2024	47.29	47.34	46.98	47.18	47.18	-0.46%	21,800
Oct 4, 2024	47.28	47.47	47.07	47.40	47.40	2.02%	14,540
Oct 3, 2024	46.56	46.76	46.33	46.46	46.46	-0.94%	15,100
Oct 2, 2024	46.49	47.17	46.49	46.90	46.90	0.41%	8,128
Oct 1, 2024	47.84	47.84	46.50	46.71	46.71	-2.46%	21,200
Sep 30, 2024	47.58	47.90	47.41	47.89	47.89	0.08%	7,827
Sep 27, 2024	47.94	48.13	47.69	47.85	47.85	0.31%	8,902
Sep 26, 2024	47.53	47.79	47.35	47.70	47.70	2.60%	7,843
Sep 25, 2024	47.04	47.06	46.49	46.49	46.49	-1.17%	6,710
Sep 24, 2024	47.05	47.08	46.65	47.04	47.04	0.66%	6,800
Sep 23, 2024	46.90	47.00	46.49	46.73	46.73	-0.06%	14,842
Sep 20, 2024	46.80	47.00	46.68	46.76	46.76	-0.70%	10,835
Sep 19, 2024	47.23	47.23	46.65	47.09	47.09	2.44%	12,527
Sep 18, 2024	46.16	46.89	45.97	45.97	45.97	-0.45%	12,900
Sep 17, 2024	46.07	46.65	45.97	46.18	46.18	0.74%	23,400
Sep 16, 2024	45.80	45.90	45.64	45.84	45.84	-0.13%	2,828
Sep 13, 2024	45.15	46.09	45.15	45.90	45.90	2.07%	7,806
Sep 12, 2024	44.75	45.27	44.43	44.97	44.97	0.65%	8,442
Sep 11, 2024	43.89	44.74	43.50	44.68	44.68	1.38%	9,500
Sep 10, 2024	44.05	44.07	43.52	44.07	44.07	0.25%	10,616
Sep 9, 2024	44.17	44.30	43.87	43.96	43.96	0.09%	8,600
Sep 6, 2024	45.17	45.24	43.88	43.92	43.92	-2.75%	19,300
Sep 5, 2024	45.51	45.51	45.02	45.16	45.16	-0.62%	10,200
Sep 4, 2024	45.33	45.87	44.99	45.44	45.44	-0.09%	23,137
Sep 3, 2024	47.37	47.37	45.48	45.48	45.48	-5.17%	33,100
Aug 30, 2024	48.04	48.04	47.51	47.96	47.96	0.40%	2,300
Aug 29, 2024	47.57	48.33	47.57	47.77	47.77	1.12%	48,925
Aug 28, 2024	47.17	47.49	46.87	47.24	47.24	-0.13%	6,917
Aug 27, 2024	47.24	47.49	46.99	47.30	47.30	-0.63%	15,500
Aug 26, 2024	48.14	48.17	47.53	47.60	47.60	-1.04%	23,715
Aug 23, 2024	47.23	48.10	47.23	48.10	48.10	2.82%	33,319
Aug 22, 2024	47.43	47.43	46.70	46.78	46.78	-1.56%	10,937
Aug 21, 2024	47.08	47.56	46.85	47.52	47.52	1.52%	13,247
Aug 20, 2024	47.06	47.25	46.75	46.81	46.81	-0.13%	8,500
Aug 19, 2024	46.49	46.87	46.37	46.87	46.87	0.82%	12,902
Aug 16, 2024	46.41	46.52	46.19	46.49	46.49	0.28%	10,500
Aug 15, 2024	45.73	46.53	45.73	46.36	46.36	3.27%	116,800
Aug 14, 2024	45.22	45.22	44.71	44.89	44.89	-0.62%	6,705
Aug 13, 2024	44.50	45.18	44.48	45.17	45.17	2.24%	16,207
Aug 12, 2024	44.74	44.74	44.11	44.18	44.18	-1.16%	15,000
Aug 9, 2024	44.70	44.96	44.40	44.70	44.70	-0.31%	15,102
Aug 8, 2024	43.94	44.84	43.69	44.84	44.84	3.82%	15,606
Aug 7, 2024	44.42	44.55	43.07	43.19	43.19	-1.14%	8,618
Aug 6, 2024	43.62	44.22	43.08	43.69	43.69	0.99%	109,005
Aug 5, 2024	41.88	43.56	41.88	43.26	43.26	-3.31%	16,545
Aug 2, 2024	45.43	45.43	44.57	44.74	44.74	-4.85%	33,541
Aug 1, 2024	48.97	48.97	46.66	47.02	47.02	-3.81%	13,900
Jul 31, 2024	48.78	49.57	48.57	48.88	48.88	2.15%	8,700
Jul 30, 2024	48.53	48.72	47.66	47.85	47.85	-1.26%	14,146
Jul 29, 2024	48.94	49.22	48.25	48.46	48.46	-0.33%	13,632
Jul 26, 2024	48.70	48.89	48.27	48.62	48.62	1.91%	19,002
Jul 25, 2024	47.88	48.68	47.48	47.71	47.71	-0.54%	34,900
Jul 24, 2024	49.00	49.47	47.97	47.97	47.97	-3.11%	28,745
Jul 23, 2024	49.17	49.88	49.17	49.51	49.51	-0.12%	37,900
Jul 22, 2024	48.88	49.60	48.54	49.57	49.57	2.42%	25,600
Jul 19, 2024	49.06	49.06	48.22	48.40	48.40	-1.24%	21,700
Jul 18, 2024	50.15	50.40	48.63	49.01	49.01	-1.96%	33,419
Jul 17, 2024	50.39	51.07	49.99	49.99	49.99	-2.57%	31,600
Jul 16, 2024	50.30	51.39	50.30	51.31	51.31	2.97%	85,600
Jul 15, 2024	49.34	50.10	49.27	49.83	49.83	1.55%	34,800
Jul 12, 2024	48.73	49.43	48.73	49.07	49.07	1.43%	114,500
Jul 11, 2024	48.63	48.80	48.24	48.38	48.38	1.34%	141,000
Jul 10, 2024	47.36	47.74	47.26	47.74	47.74	1.38%	25,800
Jul 9, 2024	47.42	47.50	47.06	47.09	47.09	-0.93%	30,495
Jul 8, 2024	47.43	47.74	47.37	47.53	47.53	1.21%	10,400
Jul 5, 2024	46.87	47.09	46.69	46.96	46.96	-0.23%	51,949
Jul 3, 2024	47.19	47.25	47.02	47.07	47.07	-0.13%	48,640
Jul 2, 2024	46.66	47.19	46.66	47.13	47.13	0.77%	13,300
Jul 1, 2024	46.90	46.90	46.25	46.77	46.77	0.15%	5,900
Jun 28, 2024	46.59	47.08	46.42	46.70	46.70	0.84%	15,100
Jun 27, 2024	46.08	46.40	46.08	46.31	46.31	0.78%	8,044
Jun 26, 2024	45.99	46.27	45.90	45.95	45.95	-0.30%	14,220
Jun 25, 2024	45.74	46.09	45.65	46.09	46.09	0.37%	5,705
Jun 24, 2024	46.26	46.35	45.92	45.92	45.92	-0.88%	10,200
Jun 21, 2024	45.85	46.33	45.76	46.33	46.33	0.72%	19,317
Jun 20, 2024	46.14	46.53	45.98	46.00	46.00	-0.95%	11,421
Jun 18, 2024	46.31	46.63	46.31	46.44	46.44	0.04%	6,900
Jun 17, 2024	45.73	46.59	45.60	46.42	46.42	1.02%	13,100
Jun 14, 2024	46.11	46.11	45.70	45.95	45.95	-1.29%	10,800
Jun 13, 2024	46.69	46.93	46.31	46.55	46.55	-0.75%	127,500
Jun 12, 2024	47.13	47.64	46.90	46.90	46.90	1.74%	10,846
Jun 11, 2024	45.80	46.10	45.49	46.10	46.10	-0.17%	11,900