PSCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	48.87	49.55	48.74	49.35	49.35	0.14%	13,210
Dec 24, 2024	48.87	49.28	48.56	49.28	49.28	1.27%	8,803
Dec 23, 2024	48.51	48.84	48.38	48.66	48.66	0.43%	39,106
Dec 20, 2024	48.13	49.09	48.13	48.45	48.45	-0.10%	5,824
Dec 19, 2024	49.23	49.43	48.50	48.50	48.50	-0.61%	16,248
Dec 18, 2024	51.12	51.59	48.34	48.80	48.80	-4.05%	29,475
Dec 17, 2024	51.18	51.46	50.63	50.86	50.86	-0.92%	11,332
Dec 16, 2024	50.65	51.56	50.65	51.33	51.33	1.32%	6,005
Dec 13, 2024	51.29	51.55	50.56	50.66	50.66	-0.96%	15,578
Dec 12, 2024	51.15	51.42	51.00	51.15	51.15	-0.37%	29,561
Dec 11, 2024	51.37	51.60	50.76	51.34	51.34	1.30%	31,951
Dec 10, 2024	51.14	51.23	50.53	50.68	50.68	-0.71%	11,518
Dec 9, 2024	51.08	51.63	51.01	51.04	51.04	0.39%	23,060
Dec 6, 2024	50.69	50.92	50.56	50.84	50.84	0.95%	6,798
Dec 5, 2024	51.52	51.60	50.25	50.36	50.36	-2.27%	14,909
Dec 4, 2024	51.42	51.74	51.27	51.53	51.53	0.92%	24,224
Dec 3, 2024	50.77	51.08	50.65	51.06	51.06	-0.18%	25,038
Dec 2, 2024	50.65	51.15	50.65	51.15	51.15	1.23%	34,780
Nov 29, 2024	50.42	50.81	50.42	50.53	50.53	0.94%	3,160
Nov 27, 2024	50.47	50.47	49.83	50.06	50.06	-0.58%	8,736
Nov 26, 2024	50.69	50.78	50.21	50.35	50.35	-0.49%	58,665
Nov 25, 2024	50.31	51.34	50.30	50.60	50.60	1.75%	31,474
Nov 22, 2024	49.07	49.77	49.07	49.73	49.73	1.95%	11,027
Nov 21, 2024	47.93	49.02	47.93	48.78	48.78	2.57%	14,210
Nov 20, 2024	46.93	47.56	46.54	47.56	47.56	1.62%	7,499
Nov 19, 2024	45.88	46.80	45.88	46.80	46.80	0.84%	77,505
Nov 18, 2024	46.71	46.96	46.37	46.41	46.41	-0.49%	8,776
Nov 15, 2024	47.64	47.64	46.55	46.64	46.64	-2.43%	50,571
Nov 14, 2024	48.70	48.70	47.65	47.80	47.80	-1.36%	30,325
Nov 13, 2024	49.88	49.88	48.45	48.46	48.46	-2.34%	19,803
Nov 12, 2024	50.07	50.41	49.46	49.62	49.62	-1.41%	21,570
Nov 11, 2024	50.02	50.51	49.85	50.33	50.33	1.10%	43,778
Nov 8, 2024	49.74	49.96	49.66	49.78	49.78	-0.08%	11,742
Nov 7, 2024	49.25	50.05	49.25	49.82	49.82	0.44%	29,843
Nov 6, 2024	49.11	49.82	48.81	49.60	49.60	5.60%	44,007
Nov 5, 2024	46.01	46.97	46.01	46.97	46.97	2.26%	6,519
Nov 4, 2024	45.85	46.37	45.66	45.93	45.93	-0.14%	28,072
Nov 1, 2024	45.86	46.17	45.86	46.00	46.00	1.09%	10,817
Oct 31, 2024	46.71	46.71	45.48	45.50	45.50	-3.05%	12,146
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%	14,583
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%	14,757
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%	6,360
Oct 18, 2024	48.86	48.86	48.17	48.21	48.21	-0.80%	9,567
Oct 17, 2024	48.77	48.77	48.36	48.60	48.60	-0.21%	11,179
Oct 16, 2024	48.59	48.75	48.45	48.70	48.70	0.89%	16,696
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%	12,665
Oct 11, 2024	47.46	48.40	47.46	48.37	48.37	2.00%	5,489
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%	13,663
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%	21,764
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%	15,065
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%	21,156
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%	6,770
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%	12,858
Sep 17, 2024	46.07	46.65	45.97	46.18	46.18	0.74%	23,354
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%	9,478
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%	8,553
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%	10,192
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%	33,055
Aug 30, 2024	48.04	48.04	47.51	47.96	47.96	0.39%	2,257
Aug 29, 2024	47.57	48.33	47.57	47.78	47.78	1.13%	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%	15,474
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%	8,477
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%	10,457
Aug 15, 2024	45.73	46.53	45.73	46.36	46.36	3.27%	116,793
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%	14,958
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