PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	32.49	32.56	32.44	32.51	32.51	0.40%	134,594
Sep 2, 2025	32.27	32.43	32.27	32.38	32.38	-0.55%	71,400
Aug 29, 2025	32.67	32.78	32.52	32.56	32.38	-0.40%	80,340
Aug 28, 2025	32.70	32.78	32.69	32.69	32.51	-0.03%	137,093
Aug 27, 2025	32.70	32.79	32.68	32.70	32.52	-0.15%	165,849
Aug 26, 2025	32.87	32.90	32.72	32.75	32.57	-0.43%	111,241
Aug 25, 2025	32.85	32.99	32.85	32.89	32.71	-0.14%	136,913
Aug 22, 2025	32.64	32.98	32.64	32.94	32.75	0.85%	61,387
Aug 21, 2025	32.75	32.76	32.66	32.66	32.48	-0.34%	91,051
Aug 20, 2025	32.70	32.80	32.70	32.77	32.59	0.03%	46,408
Aug 19, 2025	32.51	32.76	32.51	32.76	32.58	0.65%	72,330
Aug 18, 2025	32.48	32.58	32.48	32.55	32.37	0.26%	101,811
Aug 15, 2025	32.47	32.56	32.44	32.47	32.29	-0.23%	55,969
Aug 14, 2025	32.53	32.55	32.40	32.54	32.36	-0.18%	119,431
Aug 13, 2025	32.42	32.60	32.42	32.60	32.42	0.80%	228,084
Aug 12, 2025	32.32	32.40	32.25	32.34	32.16	0.28%	126,356
Aug 11, 2025	32.25	32.29	32.18	32.25	32.07	0.06%	80,197
Aug 8, 2025	32.18	32.23	32.13	32.23	32.05	0.25%	177,678
Aug 7, 2025	32.32	32.33	32.11	32.15	31.97	-0.16%	156,666
Aug 6, 2025	32.42	32.44	32.19	32.20	32.02	-0.53%	195,954
Aug 5, 2025	32.39	32.45	32.32	32.37	32.19	-0.03%	80,618
Aug 4, 2025	32.34	32.45	32.29	32.38	32.20	0.34%	78,963
Aug 1, 2025	32.26	32.27	32.14	32.27	32.09	-0.19%	76,502
Jul 31, 2025	32.14	32.36	32.14	32.33	31.97	0.59%	112,941
Jul 30, 2025	32.18	32.29	32.12	32.14	31.79	-0.25%	112,749
Jul 29, 2025	32.05	32.24	32.03	32.22	31.86	0.72%	76,920
Jul 28, 2025	32.05	32.06	31.97	31.99	31.64	-0.03%	120,625
Jul 25, 2025	31.90	32.09	31.90	32.00	31.65	0.10%	55,561
Jul 24, 2025	31.86	31.98	31.85	31.97	31.61	0.37%	55,043
Jul 23, 2025	31.91	32.01	31.85	31.85	31.50	-0.34%	91,214
Jul 22, 2025	31.98	32.04	31.92	31.96	31.61	0.06%	118,925
Jul 21, 2025	32.13	32.15	31.93	31.94	31.59	-0.22%	69,217
Jul 18, 2025	32.04	32.07	31.93	32.01	31.66	0.31%	71,425
Jul 17, 2025	31.74	32.04	31.74	31.91	31.56	0.31%	206,292
Jul 16, 2025	31.93	31.95	31.67	31.81	31.46	0.06%	117,306
Jul 15, 2025	31.96	32.05	31.79	31.79	31.44	-0.53%	130,352
Jul 14, 2025	32.03	32.16	31.94	31.96	31.61	-0.59%	136,985
Jul 11, 2025	32.24	32.29	32.14	32.15	31.80	-0.56%	95,144
Jul 10, 2025	32.18	32.33	32.18	32.33	31.97	0.47%	72,535
Jul 9, 2025	32.12	32.22	32.07	32.18	31.83	0.41%	134,979
Jul 8, 2025	31.85	32.07	31.85	32.05	31.70	0.38%	114,793
Jul 7, 2025	32.15	32.15	31.92	31.93	31.58	-0.47%	113,611
Jul 3, 2025	31.98	32.16	31.98	32.08	31.73	0.19%	94,923
Jul 2, 2025	31.75	32.06	31.74	32.02	31.67	0.69%	120,753
Jul 1, 2025	31.55	31.81	31.55	31.80	31.45	0.13%	78,259
Jun 30, 2025	31.81	31.86	31.74	31.76	31.23	-0.06%	153,941
Jun 27, 2025	31.97	31.97	31.74	31.78	31.25	-0.59%	81,771
Jun 26, 2025	31.75	31.97	31.75	31.97	31.44	0.66%	119,385
Jun 25, 2025	31.95	31.95	31.72	31.76	31.23	-0.38%	179,014
Jun 24, 2025	31.77	31.90	31.74	31.88	31.35	0.63%	120,181