PSCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.32	28.32	28.14	28.14	28.14	-0.74%	12,999
Feb 20, 2025	28.41	28.41	28.35	28.35	28.35	-0.11%	33,099
Feb 19, 2025	28.40	28.48	28.34	28.38	28.38	-0.01%	63,003
Feb 18, 2025	28.38	28.41	28.37	28.38	28.38	0.18%	64,305
Feb 14, 2025	28.37	28.41	28.28	28.33	28.33	0.07%	16,478
Feb 13, 2025	28.33	28.33	28.31	28.31	28.31	0.43%	22,078
Feb 12, 2025	28.19	28.19	28.19	28.19	28.19	-0.18%	1
Feb 11, 2025	28.22	28.28	28.22	28.24	28.24	-0.04%	2,068
Feb 10, 2025	28.25	28.25	28.25	28.25	28.25	0.46%	20,959
Feb 7, 2025	28.13	28.13	28.12	28.12	28.12	-0.46%	100
Feb 6, 2025	28.18	28.27	28.17	28.25	28.25	0.09%	23,474
Feb 5, 2025	28.23	28.23	28.23	28.23	28.23	0.29%	-
Feb 4, 2025	28.15	28.15	28.15	28.15	28.15	0.25%	114
Feb 3, 2025	28.01	28.08	28.01	28.08	28.08	-0.20%	114
Jan 31, 2025	27.72	28.21	27.71	28.13	28.13	-0.24%	1,900
Jan 30, 2025	28.11	28.20	28.11	28.20	28.20	0.20%	601
Jan 29, 2025	28.11	28.14	28.11	28.14	28.14	0.01%	177
Jan 28, 2025	28.25	28.25	28.14	28.14	28.14	0.30%	24,629
Jan 27, 2025	27.98	28.11	27.98	28.06	28.06	-0.73%	810
Jan 24, 2025	28.35	28.35	28.26	28.26	28.26	-0.06%	8,447
Jan 23, 2025	28.27	28.28	28.27	28.28	28.28	0.23%	7,895
Jan 22, 2025	28.14	28.22	28.12	28.22	28.22	0.23%	7,992
Jan 21, 2025	28.20	28.20	28.14	28.15	28.15	0.37%	8,402
Jan 17, 2025	28.12	28.13	28.05	28.05	28.05	0.41%	1,614
Jan 16, 2025	27.89	27.99	27.85	27.93	27.93	0.06%	21,053
Jan 15, 2025	27.93	27.97	27.83	27.91	27.91	0.98%	16,460
Jan 14, 2025	27.63	27.64	27.63	27.64	27.64	0.05%	2,927
Jan 13, 2025	27.53	27.63	27.53	27.63	27.63	0.07%	300
Jan 10, 2025	27.58	27.71	27.58	27.61	27.61	-0.77%	415
Jan 8, 2025	27.77	27.85	27.76	27.83	27.83	0.27%	16,018
Jan 7, 2025	27.93	27.93	27.75	27.75	27.75	-0.78%	17,831
Jan 6, 2025	28.02	28.12	27.96	27.97	27.97	0.28%	15,370
Jan 3, 2025	27.89	27.89	27.89	27.89	27.89	0.63%	1,414
Jan 2, 2025	27.84	27.84	27.72	27.72	27.72	0.09%	1,414
Dec 31, 2024	27.75	27.75	27.69	27.69	27.69	-0.20%	2,635
Dec 30, 2024	27.75	27.75	27.75	27.75	27.75	0.16%	432
Dec 27, 2024	27.70	27.70	27.70	27.70	27.70	0.04%	-
Dec 26, 2024	27.69	27.69	27.69	27.69	27.69	-0.14%	-
Dec 24, 2024	27.73	27.73	27.73	27.73	27.73	0.04%	-
Dec 23, 2024	27.72	27.72	27.72	27.72	27.72	0.09%	-
Dec 20, 2024	27.63	27.70	27.63	27.70	27.70	0.18%	165
Dec 19, 2024	27.65	27.65	27.65	27.65	27.65	0.15%	2
Dec 18, 2024	27.60	27.60	27.60	27.60	27.60	-0.13%	2
Dec 17, 2024	27.64	27.64	27.64	27.64	27.64	-0.20%	925
Dec 16, 2024	27.70	27.70	27.70	27.70	27.70	0.02%	-
Dec 13, 2024	27.69	27.69	27.69	27.69	27.69	0.04%	-
Dec 12, 2024	27.68	27.68	27.68	27.68	27.68	0.02%	-
Dec 11, 2024	27.68	27.68	27.68	27.68	27.68	0.04%	-
Dec 10, 2024	27.67	27.67	27.67	27.67	27.67	0.02%	-
Dec 9, 2024	27.66	27.66	27.66	27.66	27.66	0.02%	2,942
Dec 6, 2024	27.60	27.66	27.58	27.66	27.66	0.04%	2,942
Dec 5, 2024	27.65	27.65	27.65	27.65	27.65	0.02%	-
Dec 4, 2024	27.64	27.64	27.64	27.64	27.64	0.02%	-
Dec 3, 2024	27.64	27.64	27.64	27.64	27.64	0.02%	2,000
Dec 2, 2024	27.60	27.63	27.56	27.63	27.63	0.02%	2,000
Nov 29, 2024	27.63	27.68	27.63	27.63	27.63	0.35%	2,000
Nov 27, 2024	27.53	27.53	27.53	27.53	27.53	-0.27%	951
Nov 26, 2024	27.60	27.60	27.60	27.60	27.60	0.05%	-
Nov 25, 2024	27.59	27.59	27.59	27.59	27.59	0.05%	-
Nov 22, 2024	27.58	27.58	27.58	27.58	27.58	0.42%	2
Nov 21, 2024	27.46	27.46	27.46	27.46	27.46	-0.24%	956
Nov 20, 2024	27.53	27.53	27.53	27.53	27.53	-0.01%	-
Nov 19, 2024	27.53	27.53	27.53	27.53	27.53	0.04%	304
Nov 18, 2024	27.52	27.52	27.52	27.52	27.52	0.11%	304
Nov 15, 2024	27.49	27.49	27.49	27.49	27.49	-0.11%	-
Nov 14, 2024	27.52	27.52	27.52	27.52	27.52	-	437
Nov 13, 2024	27.46	27.52	27.43	27.52	27.52	0.04%	437
Nov 12, 2024	27.51	27.51	27.51	27.51	27.51	-0.02%	1
Nov 11, 2024	27.52	27.52	27.52	27.52	27.52	0.03%	437
Nov 8, 2024	27.51	27.51	27.51	27.51	27.51	0.06%	-
Nov 7, 2024	27.49	27.49	27.49	27.49	27.49	0.09%	-
Nov 6, 2024	27.47	27.47	27.47	27.47	27.47	0.44%	-
Nov 5, 2024	27.35	27.35	27.35	27.35	27.35	0.31%	500
Nov 4, 2024	27.28	27.28	27.26	27.26	27.26	0.05%	500
Nov 1, 2024	27.25	27.25	27.25	27.25	27.25	0.12%	88
Oct 31, 2024	27.21	27.21	27.21	27.21	27.21	-0.37%	-
Oct 30, 2024	27.32	27.32	27.32	27.32	27.32	-0.04%	760
Oct 29, 2024	27.24	27.33	27.23	27.33	27.33	0.05%	760
Oct 28, 2024	27.31	27.31	27.31	27.31	27.31	0.12%	-
Oct 25, 2024	27.28	27.28	27.28	27.28	27.28	-0.06%	-
Oct 24, 2024	27.29	27.29	27.29	27.29	27.29	0.07%	-
Oct 23, 2024	27.28	27.28	27.28	27.28	27.28	-0.18%	-
Oct 22, 2024	27.33	27.33	27.33	27.33	27.33	0.04%	-
Oct 21, 2024	27.31	27.31	27.31	27.31	27.31	-	-
Oct 18, 2024	27.32	27.32	27.32	27.32	27.32	0.12%	505
Oct 17, 2024	27.05	27.28	27.05	27.28	27.28	0.33%	505
Oct 16, 2024	27.19	27.19	27.19	27.19	27.19	-0.19%	1,040
Oct 15, 2024	27.24	27.24	27.24	27.24	27.24	-0.08%	-
Oct 14, 2024	27.27	27.27	27.27	27.27	27.27	0.18%	-
Oct 11, 2024	27.22	27.22	27.22	27.22	27.22	0.13%	-
Oct 10, 2024	27.18	27.18	27.18	27.18	27.18	-	175
Oct 9, 2024	27.18	27.18	27.18	27.18	27.18	0.41%	175
Oct 8, 2024	27.07	27.07	27.07	27.07	27.07	0.06%	1,044
Oct 7, 2024	27.06	27.06	27.06	27.06	27.06	-0.28%	-
Oct 4, 2024	27.13	27.13	27.13	27.13	27.13	0.31%	-
Oct 3, 2024	27.05	27.05	27.05	27.05	27.05	-0.10%	-
Oct 2, 2024	27.07	27.07	27.07	27.07	27.07	0.03%	-
Oct 1, 2024	27.07	27.07	27.07	27.07	27.07	-0.25%	-
Sep 30, 2024	27.13	27.13	27.13	27.13	27.13	0.11%	-
Sep 27, 2024	27.10	27.10	27.10	27.10	27.10	-0.07%	-