PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	33.06	33.11	33.01	33.08	33.08	-0.06%	94,945
Oct 3, 2025	33.17	33.20	33.08	33.10	33.10	-0.09%	69,517
Oct 2, 2025	33.27	33.27	33.05	33.13	33.13	-0.06%	81,599
Oct 1, 2025	32.94	33.19	32.90	33.15	33.15	0.24%	74,535
Sep 30, 2025	33.24	33.28	33.02	33.07	32.89	-0.21%	118,756
Sep 29, 2025	33.27	33.31	33.14	33.14	32.96	-0.15%	89,650
Sep 26, 2025	33.17	33.26	33.17	33.19	33.01	-0.03%	60,622
Sep 25, 2025	33.36	33.36	33.14	33.20	33.02	-0.60%	54,350
Sep 24, 2025	33.38	33.45	33.34	33.40	33.22	-0.03%	62,203
Sep 23, 2025	33.37	33.48	33.37	33.41	33.23	-0.06%	64,086
Sep 22, 2025	33.48	33.50	33.37	33.43	33.25	-0.42%	170,926
Sep 19, 2025	33.57	33.57	33.35	33.57	33.39	0.06%	98,419
Sep 18, 2025	33.60	33.60	33.45	33.55	33.37	-0.33%	86,870
Sep 17, 2025	33.62	33.77	33.56	33.66	33.48	-0.09%	129,855
Sep 16, 2025	33.68	33.70	33.54	33.69	33.51	0.24%	210,440
Sep 15, 2025	33.46	33.63	33.46	33.61	33.43	0.45%	110,234
Sep 12, 2025	33.39	33.51	33.32	33.46	33.28	0.12%	42,412
Sep 11, 2025	33.21	33.49	33.21	33.42	33.24	0.39%	132,807
Sep 10, 2025	33.15	33.29	33.15	33.29	33.11	0.45%	74,839
Sep 9, 2025	33.22	33.22	33.04	33.14	32.96	-0.15%	92,627
Sep 8, 2025	33.01	33.23	33.01	33.19	33.01	0.36%	94,258
Sep 5, 2025	32.94	33.07	32.83	33.07	32.89	1.07%	109,215
Sep 4, 2025	32.53	32.72	32.53	32.72	32.54	0.65%	193,116
Sep 3, 2025	32.49	32.56	32.44	32.51	32.33	0.40%	134,594
Sep 2, 2025	32.27	32.43	32.27	32.38	32.21	-0.55%	71,400
Aug 29, 2025	32.67	32.78	32.52	32.56	32.21	-0.40%	80,340
Aug 28, 2025	32.70	32.78	32.69	32.69	32.33	-0.03%	137,093
Aug 27, 2025	32.70	32.79	32.68	32.70	32.34	-0.15%	165,849
Aug 26, 2025	32.87	32.90	32.72	32.75	32.39	-0.43%	111,241
Aug 25, 2025	32.85	32.99	32.85	32.89	32.53	-0.14%	136,913
Aug 22, 2025	32.64	32.98	32.64	32.94	32.58	0.85%	61,387
Aug 21, 2025	32.75	32.76	32.66	32.66	32.30	-0.34%	91,051
Aug 20, 2025	32.70	32.80	32.70	32.77	32.41	0.03%	46,408
Aug 19, 2025	32.51	32.76	32.51	32.76	32.40	0.65%	72,330
Aug 18, 2025	32.48	32.58	32.48	32.55	32.20	0.26%	101,811
Aug 15, 2025	32.47	32.56	32.44	32.47	32.11	-0.23%	55,969
Aug 14, 2025	32.53	32.55	32.40	32.54	32.19	-0.18%	119,431
Aug 13, 2025	32.42	32.60	32.42	32.60	32.25	0.80%	228,084
Aug 12, 2025	32.32	32.40	32.25	32.34	31.99	0.28%	126,356
Aug 11, 2025	32.25	32.29	32.18	32.25	31.90	0.06%	80,197
Aug 8, 2025	32.18	32.23	32.13	32.23	31.88	0.25%	177,678
Aug 7, 2025	32.32	32.33	32.11	32.15	31.80	-0.16%	156,666
Aug 6, 2025	32.42	32.44	32.19	32.20	31.85	-0.53%	195,954
Aug 5, 2025	32.39	32.45	32.32	32.37	32.02	-0.03%	80,618
Aug 4, 2025	32.34	32.45	32.29	32.38	32.03	0.34%	78,963
Aug 1, 2025	32.26	32.27	32.14	32.27	31.92	-0.19%	76,502
Jul 31, 2025	32.14	32.36	32.14	32.33	31.80	0.59%	112,941
Jul 30, 2025	32.18	32.29	32.12	32.14	31.61	-0.25%	112,749
Jul 29, 2025	32.05	32.24	32.03	32.22	31.69	0.72%	76,920
Jul 28, 2025	32.05	32.06	31.97	31.99	31.47	-0.03%	120,625