PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	34.88	35.05	34.78	35.02	35.02	0.06%	136,160
Oct 28, 2024	35.06	35.19	34.96	35.00	35.00	-0.17%	145,614
Oct 25, 2024	35.15	35.34	35.02	35.06	35.06	-0.23%	170,313
Oct 24, 2024	35.21	35.21	35.00	35.14	35.14	0.03%	73,252
Oct 23, 2024	35.19	35.29	35.01	35.13	35.13	-0.73%	97,631
Oct 22, 2024	35.25	35.42	35.15	35.39	35.39	0.17%	105,254
Oct 21, 2024	35.51	35.57	35.20	35.33	35.33	-1.01%	121,746
Oct 18, 2024	35.63	35.82	35.63	35.69	35.69	-0.03%	149,891
Oct 17, 2024	35.71	35.78	35.61	35.70	35.70	-0.14%	115,328
Oct 16, 2024	35.88	35.88	35.75	35.75	35.75	-	312,733
Oct 15, 2024	35.68	35.90	35.64	35.75	35.75	0.34%	65,176
Oct 14, 2024	35.38	35.65	35.38	35.63	35.63	0.51%	75,169
Oct 11, 2024	35.25	35.54	35.25	35.45	35.45	0.37%	127,486
Oct 10, 2024	35.31	35.37	35.25	35.32	35.32	-0.34%	110,837
Oct 9, 2024	35.36	35.49	35.36	35.44	35.44	0.06%	66,571
Oct 8, 2024	35.13	35.44	35.11	35.42	35.42	0.71%	100,337
Oct 7, 2024	35.39	35.39	35.14	35.17	35.17	-0.93%	99,583
Oct 4, 2024	35.67	35.67	35.41	35.50	35.50	-0.48%	164,849
Oct 3, 2024	35.61	35.77	35.58	35.67	35.67	0.03%	134,208
Oct 2, 2024	35.49	35.68	35.46	35.66	35.66	0.37%	62,946
Oct 1, 2024	35.41	35.66	35.37	35.53	35.53	-0.36%	121,586
Sep 30, 2024	35.75	35.85	35.54	35.66	35.48	-0.53%	113,041
Sep 27, 2024	35.98	36.02	35.81	35.85	35.67	-0.14%	77,768
Sep 26, 2024	36.04	36.06	35.89	35.90	35.72	0.08%	76,211
Sep 25, 2024	35.91	35.99	35.87	35.87	35.69	-0.19%	108,630
Sep 24, 2024	35.84	35.97	35.78	35.94	35.76	0.08%	205,561
Sep 23, 2024	35.90	36.00	35.87	35.91	35.73	-0.11%	181,393
Sep 20, 2024	35.85	35.98	35.82	35.95	35.77	0.06%	100,983
Sep 19, 2024	35.80	35.97	35.80	35.93	35.75	0.48%	119,292
Sep 18, 2024	35.78	35.89	35.68	35.76	35.58	-0.17%	257,092
Sep 17, 2024	35.70	35.83	35.57	35.82	35.64	0.25%	109,634
Sep 16, 2024	35.59	35.73	35.52	35.73	35.55	0.56%	170,298
Sep 13, 2024	35.44	35.54	35.39	35.53	35.35	0.57%	117,172
Sep 12, 2024	35.30	35.38	35.26	35.33	35.15	0.06%	100,099
Sep 11, 2024	35.15	35.32	35.10	35.31	35.13	0.28%	58,290
Sep 10, 2024	35.15	35.28	35.06	35.21	35.03	0.03%	99,365
Sep 9, 2024	34.95	35.20	34.95	35.20	35.02	0.72%	106,462
Sep 6, 2024	35.12	35.14	34.80	34.95	34.77	-0.29%	105,831
Sep 5, 2024	34.93	35.10	34.91	35.05	34.87	0.40%	123,816
Sep 4, 2024	34.68	34.95	34.64	34.91	34.73	0.87%	414,675
Sep 3, 2024	34.58	34.68	34.55	34.61	34.44	-0.46%	113,519
Aug 30, 2024	35.10	35.10	34.73	34.77	34.42	-0.69%	123,082
Aug 29, 2024	35.00	35.03	34.94	35.01	34.65	0.11%	109,891
Aug 28, 2024	34.80	34.97	34.80	34.97	34.61	0.20%	1,075,524
Aug 27, 2024	34.78	34.90	34.78	34.90	34.54	0.20%	78,791
Aug 26, 2024	34.90	34.96	34.77	34.83	34.48	-	68,166
Aug 23, 2024	34.74	34.85	34.67	34.83	34.48	0.64%	324,683
Aug 22, 2024	34.69	34.72	34.59	34.61	34.26	-0.37%	182,074
Aug 21, 2024	34.54	34.74	34.54	34.74	34.39	0.46%	119,279
Aug 20, 2024	34.54	34.60	34.53	34.58	34.23	0.14%	60,821
Aug 19, 2024	34.41	34.57	34.41	34.53	34.18	0.29%	45,686
Aug 16, 2024	34.21	34.44	34.20	34.43	34.08	0.41%	70,856
Aug 15, 2024	34.31	34.32	34.13	34.29	33.94	-0.12%	60,933
Aug 14, 2024	34.19	34.33	34.15	34.33	33.98	0.62%	113,994
Aug 13, 2024	33.96	34.12	33.93	34.12	33.77	0.80%	64,744
Aug 12, 2024	34.03	34.03	33.79	33.85	33.51	-0.44%	104,975
Aug 9, 2024	34.11	34.11	33.90	34.00	33.65	-0.12%	331,867
Aug 8, 2024	34.03	34.08	33.86	34.04	33.69	0.24%	123,678
Aug 7, 2024	33.94	34.02	33.84	33.96	33.61	0.56%	171,419
Aug 6, 2024	33.68	33.89	33.47	33.77	33.43	0.57%	189,288
Aug 5, 2024	33.65	33.69	33.17	33.58	33.24	-0.83%	469,336
Aug 2, 2024	33.69	34.00	33.66	33.86	33.52	-0.18%	192,301
Aug 1, 2024	33.65	33.92	33.65	33.92	33.57	0.33%	552,069
Jul 31, 2024	34.07	34.07	33.76	33.81	33.29	-0.38%	87,383
Jul 30, 2024	33.95	34.00	33.88	33.94	33.42	-	114,177
Jul 29, 2024	34.02	34.04	33.85	33.94	33.42	-0.18%	143,276
Jul 26, 2024	33.94	34.06	33.94	34.00	33.48	0.38%	65,351
Jul 25, 2024	33.86	34.01	33.84	33.87	33.35	0.30%	91,955
Jul 24, 2024	34.09	34.14	33.73	33.77	33.25	-1.03%	218,959
Jul 23, 2024	34.25	34.27	34.10	34.12	33.59	-0.41%	143,517
Jul 22, 2024	34.23	34.35	34.21	34.26	33.73	0.23%	82,132
Jul 19, 2024	34.07	34.22	34.07	34.18	33.65	-0.06%	36,653
Jul 18, 2024	34.27	34.35	34.11	34.20	33.67	-0.35%	91,521
Jul 17, 2024	34.28	34.32	34.15	34.32	33.79	0.09%	89,639
Jul 16, 2024	34.42	34.44	34.29	34.29	33.76	-0.15%	383,853
Jul 15, 2024	34.31	34.40	34.27	34.34	33.81	-0.09%	52,740
Jul 12, 2024	34.29	34.45	34.28	34.37	33.84	0.20%	102,856
Jul 11, 2024	34.00	34.30	34.00	34.30	33.77	1.18%	210,827
Jul 10, 2024	33.74	33.92	33.73	33.90	33.38	0.47%	113,502
Jul 9, 2024	33.93	33.93	33.71	33.74	33.22	-0.50%	138,006
Jul 8, 2024	33.99	34.09	33.91	33.91	33.39	-0.44%	130,569
Jul 5, 2024	34.11	34.11	33.99	34.06	33.54	0.06%	68,105
Jul 3, 2024	33.80	34.05	33.73	34.04	33.52	0.86%	171,089
Jul 2, 2024	33.64	33.75	33.57	33.75	33.23	0.51%	286,897
Jul 1, 2024	33.62	33.77	33.38	33.58	33.06	-1.03%	206,960
Jun 28, 2024	34.09	34.14	33.86	33.93	33.23	-0.21%	61,581
Jun 27, 2024	34.03	34.17	33.99	34.00	33.30	-0.09%	72,179
Jun 26, 2024	33.88	34.07	33.88	34.03	33.33	0.03%	218,209
Jun 25, 2024	33.92	34.02	33.86	34.02	33.32	0.44%	1,243,957
Jun 24, 2024	33.79	33.97	33.79	33.87	33.17	0.12%	38,142
Jun 21, 2024	33.82	33.88	33.71	33.83	33.13	0.21%	85,316
Jun 20, 2024	33.68	33.84	33.68	33.76	33.06	-0.24%	63,010
Jun 18, 2024	33.65	33.86	33.64	33.84	33.14	0.62%	135,399
Jun 17, 2024	33.69	33.69	33.49	33.63	32.94	-0.08%	150,695
Jun 14, 2024	33.75	33.80	33.64	33.66	32.96	-0.33%	70,806
Jun 13, 2024	33.78	33.82	33.60	33.77	33.07	0.26%	79,155
Jun 12, 2024	33.64	33.98	33.64	33.68	32.98	0.69%	149,952
Jun 11, 2024	33.62	33.62	33.44	33.45	32.76	-0.56%	115,713
Jun 10, 2024	33.76	33.79	33.56	33.64	32.95	-0.41%	85,928
Jun 7, 2024	33.72	33.85	33.69	33.78	33.08	-0.35%	78,384