PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.34	33.46	33.32	33.37	33.37	0.06%	57,415
Feb 20, 2025	33.38	33.44	33.25	33.35	33.35	-0.03%	122,368
Feb 19, 2025	33.27	33.48	33.23	33.36	33.36	-0.15%	85,470
Feb 18, 2025	33.51	33.59	33.37	33.41	33.41	-0.36%	92,435
Feb 14, 2025	33.44	33.61	33.44	33.53	33.53	0.39%	225,186
Feb 13, 2025	33.19	33.45	33.19	33.40	33.40	0.88%	98,460
Feb 12, 2025	33.15	33.19	32.94	33.11	33.11	-0.72%	130,865
Feb 11, 2025	33.24	33.38	33.24	33.35	33.35	-	95,050
Feb 10, 2025	33.44	33.44	33.31	33.35	33.35	0.24%	150,011
Feb 7, 2025	33.32	33.32	33.19	33.27	33.27	-0.30%	131,163
Feb 6, 2025	33.55	33.55	33.31	33.37	33.37	-0.27%	136,176
Feb 5, 2025	33.26	33.47	33.26	33.46	33.46	1.09%	155,077
Feb 4, 2025	33.00	33.18	32.99	33.10	33.10	0.36%	158,309
Feb 3, 2025	32.92	33.21	32.92	32.98	32.98	-1.20%	572,643
Jan 31, 2025	33.68	33.88	33.38	33.38	33.20	-1.01%	162,633
Jan 30, 2025	33.64	33.81	33.64	33.72	33.54	0.60%	116,581
Jan 29, 2025	33.79	33.85	33.50	33.52	33.34	-0.83%	458,952
Jan 28, 2025	33.99	34.06	33.79	33.80	33.62	-0.62%	584,702
Jan 27, 2025	33.66	34.08	33.65	34.01	33.83	0.92%	178,028
Jan 24, 2025	33.52	33.75	33.52	33.70	33.52	0.39%	157,424
Jan 23, 2025	33.45	33.67	33.44	33.57	33.39	-0.33%	191,994
Jan 22, 2025	33.76	33.76	33.57	33.68	33.50	-0.18%	128,292
Jan 21, 2025	33.43	33.78	33.43	33.74	33.56	1.14%	117,221
Jan 17, 2025	33.30	33.47	33.23	33.36	33.18	0.33%	136,786
Jan 16, 2025	33.16	33.57	33.16	33.25	33.07	-0.15%	257,985
Jan 15, 2025	32.91	33.30	32.91	33.30	33.12	2.24%	261,761
Jan 14, 2025	32.31	32.62	32.31	32.57	32.39	0.49%	169,214
Jan 13, 2025	32.48	32.54	32.30	32.41	32.23	-0.67%	240,542
Jan 10, 2025	32.72	32.90	32.62	32.63	32.45	-1.27%	141,168
Jan 8, 2025	33.05	33.24	33.03	33.05	32.87	-0.72%	92,232
Jan 7, 2025	33.67	33.77	33.21	33.29	33.11	-1.16%	118,759
Jan 6, 2025	33.78	33.84	33.63	33.68	33.50	-0.62%	160,993
Jan 3, 2025	33.62	33.93	33.58	33.89	33.71	0.98%	503,424
Jan 2, 2025	33.04	33.58	33.04	33.56	33.38	1.73%	137,413
Dec 31, 2024	32.95	33.13	32.90	32.99	32.81	0.06%	187,692
Dec 30, 2024	32.74	33.00	32.68	32.97	32.79	0.67%	326,314
Dec 27, 2024	32.83	32.91	32.75	32.75	32.57	-0.49%	337,891
Dec 26, 2024	32.91	32.98	32.87	32.91	32.73	-0.29%	212,895
Dec 24, 2024	33.08	33.08	32.83	33.01	32.83	-0.35%	110,235
Dec 23, 2024	33.36	33.43	33.09	33.12	32.94	-0.57%	218,943
Dec 20, 2024	33.16	33.34	33.16	33.31	33.13	0.54%	137,837
Dec 19, 2024	33.18	33.19	32.92	33.13	32.95	-0.93%	158,969
Dec 18, 2024	33.70	33.86	33.43	33.44	33.08	-1.07%	228,838
Dec 17, 2024	33.65	33.80	33.61	33.80	33.44	0.21%	109,778
Dec 16, 2024	33.70	33.83	33.65	33.73	33.37	0.03%	287,067
Dec 13, 2024	33.93	33.93	33.66	33.72	33.36	-0.62%	102,789
Dec 12, 2024	34.21	34.21	33.90	33.93	33.56	-0.85%	132,258
Dec 11, 2024	34.17	34.30	34.16	34.22	33.85	0.15%	131,381
Dec 10, 2024	34.08	34.20	34.02	34.17	33.80	0.23%	99,299
Dec 9, 2024	34.13	34.24	34.08	34.09	33.72	-0.41%	135,369
Dec 6, 2024	34.48	34.48	34.19	34.23	33.86	-0.29%	61,517
Dec 5, 2024	34.22	34.34	34.18	34.33	33.96	0.23%	86,845
Dec 4, 2024	34.13	34.26	34.10	34.25	33.88	0.35%	120,721
Dec 3, 2024	34.28	34.34	34.13	34.13	33.76	-0.35%	64,026
Dec 2, 2024	34.37	34.52	34.24	34.25	33.88	-1.33%	89,450
Nov 29, 2024	34.53	34.72	34.43	34.71	34.16	0.99%	44,836
Nov 27, 2024	34.41	34.47	34.28	34.37	33.82	0.03%	321,461
Nov 26, 2024	34.70	34.70	34.24	34.36	33.81	-0.66%	125,927
Nov 25, 2024	34.73	34.77	34.56	34.59	34.04	0.44%	100,649
Nov 22, 2024	34.54	34.54	34.38	34.44	33.89	0.09%	106,737
Nov 21, 2024	34.14	34.43	34.14	34.41	33.86	0.91%	222,845
Nov 20, 2024	34.20	34.20	34.04	34.10	33.56	-0.58%	100,152
Nov 19, 2024	34.46	34.46	34.23	34.30	33.75	-0.46%	112,573
Nov 18, 2024	34.46	34.60	34.40	34.46	33.91	-0.06%	107,985
Nov 15, 2024	34.35	34.49	34.35	34.48	33.93	-0.03%	74,769
Nov 14, 2024	34.62	34.64	34.40	34.49	33.94	-0.17%	94,977
Nov 13, 2024	34.76	34.80	34.49	34.55	34.00	-0.17%	113,564
Nov 12, 2024	34.86	34.94	34.58	34.61	34.06	-1.00%	246,256
Nov 11, 2024	35.39	35.39	34.91	34.96	34.40	-1.13%	92,731
Nov 8, 2024	35.17	35.36	35.10	35.36	34.80	0.91%	84,349
Nov 7, 2024	34.95	35.08	34.84	35.04	34.48	0.69%	76,689
Nov 6, 2024	34.82	35.01	34.79	34.80	34.24	-1.28%	121,308
Nov 5, 2024	34.95	35.28	34.78	35.25	34.69	0.80%	149,910
Nov 4, 2024	34.79	34.98	34.71	34.97	34.41	1.07%	108,624
Nov 1, 2024	34.75	34.88	34.53	34.60	34.05	-0.86%	84,986
Oct 31, 2024	34.91	35.03	34.86	34.90	34.17	-0.48%	81,788
Oct 30, 2024	35.04	35.24	34.99	35.07	34.33	0.14%	55,741
Oct 29, 2024	34.88	35.05	34.78	35.02	34.28	0.06%	136,160
Oct 28, 2024	35.06	35.19	34.96	35.00	34.26	-0.17%	145,614
Oct 25, 2024	35.15	35.34	35.02	35.06	34.32	-0.23%	170,313
Oct 24, 2024	35.21	35.21	35.00	35.14	34.40	0.03%	73,252
Oct 23, 2024	35.19	35.29	35.01	35.13	34.39	-0.73%	97,631
Oct 22, 2024	35.25	35.42	35.15	35.39	34.64	0.17%	105,254
Oct 21, 2024	35.51	35.57	35.20	35.33	34.59	-1.01%	121,746
Oct 18, 2024	35.63	35.82	35.63	35.69	34.94	-0.03%	149,891
Oct 17, 2024	35.71	35.78	35.61	35.70	34.95	-0.14%	115,328
Oct 16, 2024	35.88	35.88	35.75	35.75	35.00	-	312,733
Oct 15, 2024	35.68	35.90	35.64	35.75	35.00	0.34%	65,176
Oct 14, 2024	35.38	35.65	35.38	35.63	34.88	0.51%	75,169
Oct 11, 2024	35.25	35.54	35.25	35.45	34.70	0.37%	127,486
Oct 10, 2024	35.31	35.37	35.25	35.32	34.58	-0.34%	110,837
Oct 9, 2024	35.36	35.49	35.36	35.44	34.69	0.06%	66,571
Oct 8, 2024	35.13	35.44	35.11	35.42	34.67	0.71%	100,337
Oct 7, 2024	35.39	35.39	35.14	35.17	34.43	-0.93%	99,583
Oct 4, 2024	35.67	35.67	35.41	35.50	34.75	-0.48%	164,849
Oct 3, 2024	35.61	35.77	35.58	35.67	34.92	0.03%	134,208
Oct 2, 2024	35.49	35.68	35.46	35.66	34.91	0.37%	62,946
Oct 1, 2024	35.41	35.66	35.37	35.53	34.78	-0.36%	121,586
Sep 30, 2024	35.75	35.85	35.54	35.66	34.73	-0.53%	113,041
Sep 27, 2024	35.98	36.02	35.81	35.85	34.92	-0.14%	77,768