PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	32.35	32.36	32.24	32.36	32.36	-0.10%	70,765
Nov 6, 2025	32.48	32.49	32.34	32.39	32.39	-0.05%	71,617
Nov 5, 2025	32.29	32.50	32.27	32.41	32.41	0.34%	98,117
Nov 4, 2025	32.32	32.37	32.24	32.30	32.30	-0.29%	101,045
Nov 3, 2025	32.43	32.50	32.30	32.40	32.40	-0.72%	75,525
Oct 31, 2025	32.89	32.89	32.62	32.63	32.45	-0.38%	81,067
Oct 30, 2025	32.90	32.96	32.72	32.76	32.58	-0.56%	90,216
Oct 29, 2025	33.12	33.12	32.93	32.94	32.76	-0.27%	108,316
Oct 28, 2025	33.17	33.17	33.03	33.03	32.85	-0.12%	44,212
Oct 27, 2025	33.01	33.12	33.01	33.07	32.89	0.21%	75,683
Oct 24, 2025	33.09	33.09	32.98	33.00	32.82	0.21%	69,657
Oct 23, 2025	32.91	33.01	32.91	32.93	32.75	-	44,505
Oct 22, 2025	33.05	33.05	32.89	32.93	32.75	-0.39%	70,245
Oct 21, 2025	33.01	33.14	32.98	33.06	32.88	0.06%	79,099
Oct 20, 2025	32.82	33.04	32.82	33.04	32.86	0.58%	276,363
Oct 17, 2025	32.70	32.85	32.70	32.85	32.67	0.27%	78,495
Oct 16, 2025	32.98	32.98	32.73	32.76	32.58	-0.40%	87,296
Oct 15, 2025	32.75	32.90	32.75	32.89	32.71	0.46%	67,391
Oct 14, 2025	32.65	32.80	32.63	32.74	32.56	-0.06%	51,366
Oct 13, 2025	32.67	32.85	32.53	32.76	32.58	0.46%	65,589
Oct 10, 2025	32.93	32.93	32.58	32.61	32.43	-0.69%	87,086
Oct 9, 2025	33.00	33.00	32.77	32.84	32.66	-0.46%	103,260
Oct 8, 2025	33.14	33.14	32.97	32.99	32.81	-0.24%	67,917
Oct 7, 2025	33.17	33.17	33.00	33.07	32.89	-0.03%	46,605
Oct 6, 2025	33.06	33.11	33.01	33.08	32.90	-0.06%	94,945
Oct 3, 2025	33.17	33.20	33.08	33.10	32.92	-0.09%	69,517
Oct 2, 2025	33.27	33.27	33.05	33.13	32.95	-0.06%	81,599
Oct 1, 2025	32.94	33.19	32.90	33.15	32.97	0.24%	74,535
Sep 30, 2025	33.24	33.28	33.02	33.07	32.71	-0.21%	118,756
Sep 29, 2025	33.27	33.31	33.14	33.14	32.78	-0.15%	89,650
Sep 26, 2025	33.17	33.26	33.17	33.19	32.83	-0.03%	60,622
Sep 25, 2025	33.36	33.36	33.14	33.20	32.84	-0.60%	54,350
Sep 24, 2025	33.38	33.45	33.34	33.40	33.04	-0.03%	62,203
Sep 23, 2025	33.37	33.48	33.37	33.41	33.05	-0.06%	64,086
Sep 22, 2025	33.48	33.50	33.37	33.43	33.07	-0.42%	170,926
Sep 19, 2025	33.57	33.57	33.35	33.57	33.20	0.06%	98,419
Sep 18, 2025	33.60	33.60	33.45	33.55	33.18	-0.33%	86,870
Sep 17, 2025	33.62	33.77	33.56	33.66	33.29	-0.09%	129,855
Sep 16, 2025	33.68	33.70	33.54	33.69	33.32	0.24%	210,440
Sep 15, 2025	33.46	33.63	33.46	33.61	33.24	0.45%	110,234
Sep 12, 2025	33.39	33.51	33.32	33.46	33.10	0.12%	42,412
Sep 11, 2025	33.21	33.49	33.21	33.42	33.06	0.39%	132,807
Sep 10, 2025	33.15	33.29	33.15	33.29	32.93	0.45%	74,839
Sep 9, 2025	33.22	33.22	33.04	33.14	32.78	-0.15%	92,627
Sep 8, 2025	33.01	33.23	33.01	33.19	32.83	0.36%	94,258
Sep 5, 2025	32.94	33.07	32.83	33.07	32.71	1.07%	109,215
Sep 4, 2025	32.53	32.72	32.53	32.72	32.36	0.65%	193,116
Sep 3, 2025	32.49	32.56	32.44	32.51	32.16	0.40%	134,594
Sep 2, 2025	32.27	32.43	32.27	32.38	32.03	-0.55%	71,400
Aug 29, 2025	32.67	32.78	32.52	32.56	32.03	-0.40%	80,340