PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	31.97	32.02	31.80	31.96	31.96	0.09%	204,336
Apr 24, 2025	31.84	31.98	31.69	31.93	31.93	0.60%	127,374
Apr 23, 2025	31.86	32.02	31.64	31.74	31.74	0.60%	971,239
Apr 22, 2025	31.41	31.60	31.41	31.55	31.55	1.09%	218,910
Apr 21, 2025	31.16	31.28	31.15	31.21	31.21	-0.73%	218,763
Apr 17, 2025	31.40	31.47	31.23	31.44	31.44	0.67%	145,319
Apr 16, 2025	31.06	31.42	31.06	31.23	31.23	0.22%	480,517
Apr 15, 2025	31.28	31.40	31.16	31.16	31.16	-0.26%	262,577
Apr 14, 2025	31.23	31.35	31.16	31.24	31.24	0.55%	389,612
Apr 11, 2025	31.12	31.21	30.85	31.07	31.07	-0.77%	271,675
Apr 10, 2025	31.63	31.76	31.22	31.31	31.31	-2.22%	196,957
Apr 9, 2025	31.00	32.03	31.00	32.02	32.02	1.88%	511,017
Apr 8, 2025	31.61	31.74	31.36	31.43	31.43	0.13%	190,728
Apr 7, 2025	31.27	31.94	30.99	31.39	31.39	-0.92%	234,744
Apr 4, 2025	31.82	31.90	31.41	31.68	31.68	-0.75%	267,279
Apr 3, 2025	32.06	32.06	31.73	31.92	31.92	-1.02%	210,765
Apr 2, 2025	32.11	32.25	32.11	32.25	32.25	0.28%	98,973
Apr 1, 2025	32.23	32.31	32.12	32.16	32.16	-0.71%	167,301
Mar 31, 2025	32.38	32.52	32.37	32.39	32.21	-0.37%	76,571
Mar 28, 2025	32.80	32.80	32.48	32.51	32.33	-0.55%	101,027
Mar 27, 2025	32.66	32.76	32.56	32.69	32.51	-0.30%	130,263
Mar 26, 2025	32.99	33.05	32.74	32.79	32.61	-0.79%	148,513
Mar 25, 2025	33.15	33.15	33.01	33.05	32.87	-0.06%	43,773
Mar 24, 2025	33.21	33.21	33.01	33.07	32.89	0.06%	66,480
Mar 21, 2025	33.05	33.15	33.03	33.05	32.87	-0.12%	83,838
Mar 20, 2025	33.17	33.23	33.09	33.09	32.91	-0.18%	130,008
Mar 19, 2025	33.03	33.16	33.03	33.15	32.97	0.21%	140,160
Mar 18, 2025	33.12	33.15	32.99	33.08	32.90	-0.09%	157,174
Mar 17, 2025	32.98	33.23	32.98	33.11	32.93	0.27%	424,730
Mar 14, 2025	32.81	33.12	32.81	33.02	32.84	0.79%	115,522
Mar 13, 2025	32.75	32.95	32.75	32.76	32.58	-0.24%	153,572
Mar 12, 2025	32.70	32.90	32.61	32.84	32.66	0.46%	605,870
Mar 11, 2025	32.67	32.81	32.62	32.69	32.51	0.06%	185,303
Mar 10, 2025	32.80	32.93	32.67	32.67	32.49	-0.70%	144,254
Mar 7, 2025	33.15	33.23	32.89	32.90	32.72	-0.72%	590,806
Mar 6, 2025	33.19	33.19	33.07	33.14	32.96	-0.27%	139,073
Mar 5, 2025	33.23	33.33	33.12	33.23	33.05	0.09%	153,300
Mar 4, 2025	33.27	33.38	33.16	33.20	33.02	-0.63%	94,050
Mar 3, 2025	33.32	33.52	33.32	33.41	33.22	-0.48%	93,610
Feb 28, 2025	33.55	33.73	33.50	33.57	33.20	0.12%	85,986
Feb 27, 2025	33.50	33.66	33.50	33.53	33.17	-0.24%	81,019
Feb 26, 2025	33.61	33.72	33.56	33.61	33.24	-0.09%	77,803
Feb 25, 2025	33.47	33.71	33.47	33.64	33.27	0.72%	93,430
Feb 24, 2025	33.33	33.49	33.33	33.40	33.04	0.09%	133,512
Feb 21, 2025	33.34	33.46	33.32	33.37	33.01	0.06%	57,415
Feb 20, 2025	33.38	33.44	33.25	33.35	32.99	-0.03%	122,368
Feb 19, 2025	33.27	33.48	33.23	33.36	33.00	-0.15%	85,470
Feb 18, 2025	33.51	33.59	33.37	33.41	33.05	-0.36%	92,435
Feb 14, 2025	33.44	33.61	33.44	33.53	33.17	0.39%	225,186
Feb 13, 2025	33.19	33.45	33.19	33.40	33.04	0.88%	98,460