PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	32.13	32.15	31.93	31.94	31.94	-0.22%	69,217
Jul 18, 2025	32.04	32.07	31.93	32.01	32.01	0.31%	71,425
Jul 17, 2025	31.74	32.04	31.74	31.91	31.91	0.31%	206,292
Jul 16, 2025	31.93	31.95	31.67	31.81	31.81	0.06%	117,306
Jul 15, 2025	31.96	32.05	31.79	31.79	31.79	-0.53%	130,352
Jul 14, 2025	32.03	32.16	31.94	31.96	31.96	-0.59%	136,985
Jul 11, 2025	32.24	32.29	32.14	32.15	32.15	-0.56%	95,144
Jul 10, 2025	32.18	32.33	32.18	32.33	32.33	0.47%	72,535
Jul 9, 2025	32.12	32.22	32.07	32.18	32.18	0.41%	134,979
Jul 8, 2025	31.85	32.07	31.85	32.05	32.05	0.38%	114,793
Jul 7, 2025	32.15	32.15	31.92	31.93	31.93	-0.47%	113,611
Jul 3, 2025	31.98	32.16	31.98	32.08	32.08	0.19%	94,923
Jul 2, 2025	31.75	32.06	31.74	32.02	32.02	0.69%	120,753
Jul 1, 2025	31.55	31.81	31.55	31.80	31.80	0.13%	78,259
Jun 30, 2025	31.81	31.86	31.74	31.76	31.58	-0.06%	153,941
Jun 27, 2025	31.97	31.97	31.74	31.78	31.60	-0.59%	81,771
Jun 26, 2025	31.75	31.97	31.75	31.97	31.79	0.66%	119,385
Jun 25, 2025	31.95	31.95	31.72	31.76	31.58	-0.38%	179,014
Jun 24, 2025	31.77	31.90	31.74	31.88	31.70	0.63%	120,181
Jun 23, 2025	31.63	31.71	31.58	31.68	31.50	0.32%	118,133
Jun 20, 2025	31.57	31.70	31.47	31.58	31.40	0.13%	107,477
Jun 18, 2025	31.52	31.55	31.47	31.54	31.36	0.29%	88,422
Jun 17, 2025	31.32	31.53	31.32	31.45	31.27	0.26%	158,900
Jun 16, 2025	31.53	31.58	31.34	31.37	31.19	-0.19%	209,350
Jun 13, 2025	31.54	31.56	31.35	31.43	31.25	-0.35%	80,401
Jun 12, 2025	31.61	31.72	31.52	31.54	31.36	-0.19%	78,426
Jun 11, 2025	31.66	31.79	31.56	31.60	31.42	-0.16%	175,167
Jun 10, 2025	31.61	31.69	31.56	31.65	31.47	0.16%	80,460
Jun 9, 2025	31.55	31.67	31.50	31.60	31.42	0.16%	72,717
Jun 6, 2025	31.67	31.67	31.48	31.55	31.37	-0.41%	87,071
Jun 5, 2025	31.80	31.80	31.62	31.68	31.50	0.03%	114,916
Jun 4, 2025	31.55	31.69	31.54	31.67	31.49	0.83%	122,654
Jun 3, 2025	31.33	31.52	31.31	31.41	31.23	-0.03%	411,492
Jun 2, 2025	31.33	31.42	31.21	31.42	31.24	-0.63%	122,722
May 30, 2025	31.48	31.65	31.41	31.62	31.26	0.60%	84,448
May 29, 2025	31.52	31.58	31.43	31.43	31.08	-0.22%	110,102
May 28, 2025	31.74	31.74	31.42	31.50	31.14	-0.44%	74,250
May 27, 2025	31.59	31.64	31.41	31.64	31.28	0.86%	96,699
May 23, 2025	31.39	31.39	31.19	31.37	31.02	-0.03%	135,631
May 22, 2025	31.09	31.43	31.09	31.38	31.03	0.45%	115,767
May 21, 2025	31.52	31.66	31.22	31.24	30.89	-1.33%	254,799
May 20, 2025	31.71	31.92	31.65	31.66	31.30	-0.38%	106,000
May 19, 2025	31.60	31.80	31.50	31.78	31.42	0.41%	99,018
May 16, 2025	31.65	31.79	31.52	31.65	31.29	0.13%	145,287
May 15, 2025	31.46	31.67	31.46	31.61	31.25	0.51%	219,398
May 14, 2025	31.58	31.70	31.45	31.45	31.10	-0.57%	85,619
May 13, 2025	31.62	31.75	31.60	31.63	31.27	-0.06%	116,353
May 12, 2025	31.82	31.87	31.63	31.65	31.29	-	98,103
May 9, 2025	31.65	31.75	31.63	31.65	31.29	0.03%	92,265
May 8, 2025	31.90	31.90	31.64	31.64	31.28	-0.22%	142,870