PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	31.61	31.61	31.61	31.65	-	0.16%	1,420
Jun 11, 2025	31.66	31.79	31.56	31.60	31.60	-0.16%	175,167
Jun 10, 2025	31.61	31.69	31.56	31.65	31.65	0.16%	80,460
Jun 9, 2025	31.55	31.67	31.50	31.60	31.60	0.16%	72,717
Jun 6, 2025	31.67	31.67	31.48	31.55	31.55	-0.41%	87,071
Jun 5, 2025	31.80	31.80	31.62	31.68	31.68	0.03%	114,916
Jun 4, 2025	31.55	31.69	31.54	31.67	31.67	0.83%	122,654
Jun 3, 2025	31.33	31.52	31.31	31.41	31.41	-0.03%	411,492
Jun 2, 2025	31.33	31.42	31.21	31.42	31.42	-0.63%	122,722
May 30, 2025	31.48	31.65	31.41	31.62	31.44	0.60%	84,448
May 29, 2025	31.52	31.58	31.43	31.43	31.25	-0.22%	110,102
May 28, 2025	31.74	31.74	31.42	31.50	31.32	-0.44%	74,250
May 27, 2025	31.59	31.64	31.41	31.64	31.46	0.86%	96,699
May 23, 2025	31.39	31.39	31.19	31.37	31.19	-0.03%	135,631
May 22, 2025	31.09	31.43	31.09	31.38	31.20	0.45%	115,767
May 21, 2025	31.52	31.66	31.22	31.24	31.06	-1.33%	254,799
May 20, 2025	31.71	31.92	31.65	31.66	31.48	-0.38%	106,000
May 19, 2025	31.60	31.80	31.50	31.78	31.60	0.41%	99,018
May 16, 2025	31.65	31.79	31.52	31.65	31.47	0.13%	145,287
May 15, 2025	31.46	31.67	31.46	31.61	31.43	0.51%	219,398
May 14, 2025	31.58	31.70	31.45	31.45	31.27	-0.57%	85,619
May 13, 2025	31.62	31.75	31.60	31.63	31.45	-0.06%	116,353
May 12, 2025	31.82	31.87	31.63	31.65	31.47	-	98,103
May 9, 2025	31.65	31.75	31.63	31.65	31.47	0.03%	92,265
May 8, 2025	31.90	31.90	31.64	31.64	31.46	-0.22%	142,870
May 7, 2025	31.74	31.82	31.70	31.71	31.53	-0.09%	471,026
May 6, 2025	31.56	31.75	31.50	31.74	31.56	0.76%	284,755
May 5, 2025	31.65	31.74	31.50	31.50	31.32	-0.54%	146,697
May 2, 2025	31.74	31.83	31.61	31.67	31.49	0.38%	144,276
May 1, 2025	31.89	31.89	31.49	31.55	31.37	-1.34%	144,313
Apr 30, 2025	31.97	31.98	31.80	31.98	31.62	-0.19%	243,767
Apr 29, 2025	32.10	32.12	31.97	32.04	31.68	-0.09%	101,237
Apr 28, 2025	32.10	32.10	31.91	32.07	31.71	0.34%	136,711
Apr 25, 2025	31.97	32.02	31.80	31.96	31.60	0.09%	204,336
Apr 24, 2025	31.84	31.98	31.69	31.93	31.57	0.60%	127,374
Apr 23, 2025	31.86	32.02	31.64	31.74	31.38	0.60%	971,239
Apr 22, 2025	31.41	31.60	31.41	31.55	31.19	1.09%	218,910
Apr 21, 2025	31.16	31.28	31.15	31.21	30.86	-0.73%	218,763
Apr 17, 2025	31.40	31.47	31.23	31.44	31.08	0.67%	145,319
Apr 16, 2025	31.06	31.42	31.06	31.23	30.88	0.22%	480,517
Apr 15, 2025	31.28	31.40	31.16	31.16	30.81	-0.26%	262,577
Apr 14, 2025	31.23	31.35	31.16	31.24	30.89	0.55%	389,612
Apr 11, 2025	31.12	31.21	30.85	31.07	30.72	-0.77%	271,675
Apr 10, 2025	31.63	31.76	31.22	31.31	30.96	-2.22%	196,957
Apr 9, 2025	31.00	32.03	31.00	32.02	31.66	1.88%	511,017
Apr 8, 2025	31.61	31.74	31.36	31.43	31.07	0.13%	190,728
Apr 7, 2025	31.27	31.94	30.99	31.39	31.03	-0.92%	234,744
Apr 4, 2025	31.82	31.90	31.41	31.68	31.32	-0.75%	267,279
Apr 3, 2025	32.06	32.06	31.73	31.92	31.56	-1.02%	210,765
Apr 2, 2025	32.11	32.25	32.11	32.25	31.88	0.28%	98,973