PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.16	33.34	33.16	33.31	33.31	0.54%	137,837
Dec 19, 2024	33.18	33.19	32.92	33.13	33.13	-0.93%	158,969
Dec 18, 2024	33.70	33.86	33.43	33.44	33.26	-1.07%	228,838
Dec 17, 2024	33.65	33.80	33.61	33.80	33.62	0.21%	109,778
Dec 16, 2024	33.70	33.83	33.65	33.73	33.55	0.03%	287,067
Dec 13, 2024	33.93	33.93	33.66	33.72	33.54	-0.62%	102,789
Dec 12, 2024	34.21	34.21	33.90	33.93	33.75	-0.85%	132,258
Dec 11, 2024	34.17	34.30	34.16	34.22	34.04	0.15%	131,381
Dec 10, 2024	34.08	34.20	34.02	34.17	33.99	0.23%	99,299
Dec 9, 2024	34.13	34.24	34.08	34.09	33.91	-0.41%	135,369
Dec 6, 2024	34.48	34.48	34.19	34.23	34.05	-0.29%	61,517
Dec 5, 2024	34.22	34.34	34.18	34.33	34.14	0.23%	86,845
Dec 4, 2024	34.13	34.26	34.10	34.25	34.07	0.35%	120,721
Dec 3, 2024	34.28	34.34	34.13	34.13	33.95	-0.35%	64,026
Dec 2, 2024	34.37	34.52	34.24	34.25	34.07	-1.33%	89,450
Nov 29, 2024	34.53	34.72	34.43	34.71	34.34	0.99%	44,836
Nov 27, 2024	34.41	34.47	34.28	34.37	34.01	0.03%	321,461
Nov 26, 2024	34.70	34.70	34.24	34.36	34.00	-0.66%	125,927
Nov 25, 2024	34.73	34.77	34.56	34.59	34.22	0.44%	100,649
Nov 22, 2024	34.54	34.54	34.38	34.44	34.08	0.09%	106,737
Nov 21, 2024	34.14	34.43	34.14	34.41	34.05	0.91%	222,845
Nov 20, 2024	34.20	34.20	34.04	34.10	33.74	-0.58%	100,152
Nov 19, 2024	34.46	34.46	34.23	34.30	33.94	-0.46%	112,573
Nov 18, 2024	34.46	34.60	34.40	34.46	34.10	-0.06%	107,985
Nov 15, 2024	34.35	34.49	34.35	34.48	34.11	-0.03%	74,769
Nov 14, 2024	34.62	34.64	34.40	34.49	34.12	-0.17%	94,977
Nov 13, 2024	34.76	34.80	34.49	34.55	34.18	-0.17%	113,564
Nov 12, 2024	34.86	34.94	34.58	34.61	34.24	-1.00%	246,256
Nov 11, 2024	35.39	35.39	34.91	34.96	34.59	-1.13%	92,731
Nov 8, 2024	35.17	35.36	35.10	35.36	34.99	0.91%	84,349
Nov 7, 2024	34.95	35.08	34.84	35.04	34.67	0.69%	76,689
Nov 6, 2024	34.82	35.01	34.79	34.80	34.43	-1.28%	121,308
Nov 5, 2024	34.95	35.28	34.78	35.25	34.88	0.80%	149,910
Nov 4, 2024	34.79	34.98	34.71	34.97	34.60	1.07%	108,624
Nov 1, 2024	34.75	34.88	34.53	34.60	34.23	-0.86%	84,986
Oct 31, 2024	34.91	35.03	34.86	34.90	34.35	-0.48%	81,788
Oct 30, 2024	35.04	35.24	34.99	35.07	34.52	0.14%	55,741
Oct 29, 2024	34.88	35.05	34.78	35.02	34.47	0.06%	136,160
Oct 28, 2024	35.06	35.19	34.96	35.00	34.45	-0.17%	145,614
Oct 25, 2024	35.15	35.34	35.02	35.06	34.51	-0.23%	170,313
Oct 24, 2024	35.21	35.21	35.00	35.14	34.59	0.03%	73,252
Oct 23, 2024	35.19	35.29	35.01	35.13	34.58	-0.73%	97,631
Oct 22, 2024	35.25	35.42	35.15	35.39	34.83	0.17%	105,254
Oct 21, 2024	35.51	35.57	35.20	35.33	34.77	-1.01%	121,746
Oct 18, 2024	35.63	35.82	35.63	35.69	35.13	-0.03%	149,891
Oct 17, 2024	35.71	35.78	35.61	35.70	35.14	-0.14%	115,328
Oct 16, 2024	35.88	35.88	35.75	35.75	35.19	-	312,733
Oct 15, 2024	35.68	35.90	35.64	35.75	35.19	0.34%	65,176
Oct 14, 2024	35.38	35.65	35.38	35.63	35.07	0.51%	75,169
Oct 11, 2024	35.25	35.54	35.25	35.45	34.89	0.37%	127,486
Oct 10, 2024	35.31	35.37	35.25	35.32	34.77	-0.34%	110,837
Oct 9, 2024	35.36	35.49	35.36	35.44	34.88	0.06%	66,571
Oct 8, 2024	35.13	35.44	35.11	35.42	34.86	0.71%	100,337
Oct 7, 2024	35.39	35.39	35.14	35.17	34.62	-0.93%	99,583
Oct 4, 2024	35.67	35.67	35.41	35.50	34.94	-0.48%	164,849
Oct 3, 2024	35.61	35.77	35.58	35.67	35.11	0.03%	134,208
Oct 2, 2024	35.49	35.68	35.46	35.66	35.10	0.37%	62,946
Oct 1, 2024	35.41	35.66	35.37	35.53	34.97	-0.36%	121,586
Sep 30, 2024	35.75	35.85	35.54	35.66	34.92	-0.53%	113,041
Sep 27, 2024	35.98	36.02	35.81	35.85	35.11	-0.14%	77,768
Sep 26, 2024	36.04	36.06	35.89	35.90	35.16	0.08%	76,211
Sep 25, 2024	35.91	35.99	35.87	35.87	35.13	-0.19%	108,630
Sep 24, 2024	35.84	35.97	35.78	35.94	35.20	0.08%	205,561
Sep 23, 2024	35.90	36.00	35.87	35.91	35.17	-0.11%	181,393
Sep 20, 2024	35.85	35.98	35.82	35.95	35.21	0.06%	100,983
Sep 19, 2024	35.80	35.97	35.80	35.93	35.19	0.48%	119,292
Sep 18, 2024	35.78	35.89	35.68	35.76	35.02	-0.17%	257,092
Sep 17, 2024	35.70	35.83	35.57	35.82	35.08	0.25%	109,634
Sep 16, 2024	35.59	35.73	35.52	35.73	34.99	0.56%	170,298
Sep 13, 2024	35.44	35.54	35.39	35.53	34.80	0.57%	117,172
Sep 12, 2024	35.30	35.38	35.26	35.33	34.60	0.06%	100,099
Sep 11, 2024	35.15	35.32	35.10	35.31	34.58	0.28%	58,290
Sep 10, 2024	35.15	35.28	35.06	35.21	34.48	0.03%	99,365
Sep 9, 2024	34.95	35.20	34.95	35.20	34.47	0.72%	106,462
Sep 6, 2024	35.12	35.14	34.80	34.95	34.23	-0.29%	105,831
Sep 5, 2024	34.93	35.10	34.91	35.05	34.33	0.40%	123,816
Sep 4, 2024	34.68	34.95	34.64	34.91	34.19	0.87%	414,675
Sep 3, 2024	34.58	34.68	34.55	34.61	33.89	-0.46%	113,519
Aug 30, 2024	35.10	35.10	34.73	34.77	33.88	-0.69%	123,082
Aug 29, 2024	35.00	35.03	34.94	35.01	34.11	0.11%	109,891
Aug 28, 2024	34.80	34.97	34.80	34.97	34.07	0.20%	1,075,524
Aug 27, 2024	34.78	34.90	34.78	34.90	34.00	0.20%	78,791
Aug 26, 2024	34.90	34.96	34.77	34.83	33.93	-	68,166
Aug 23, 2024	34.74	34.85	34.67	34.83	33.93	0.64%	324,683
Aug 22, 2024	34.69	34.72	34.59	34.61	33.72	-0.37%	182,074
Aug 21, 2024	34.54	34.74	34.54	34.74	33.85	0.46%	119,279
Aug 20, 2024	34.54	34.60	34.53	34.58	33.69	0.14%	60,821
Aug 19, 2024	34.41	34.57	34.41	34.53	33.64	0.29%	45,686
Aug 16, 2024	34.21	34.44	34.20	34.43	33.54	0.41%	70,856
Aug 15, 2024	34.31	34.32	34.13	34.29	33.41	-0.12%	60,933
Aug 14, 2024	34.19	34.33	34.15	34.33	33.45	0.62%	113,994
Aug 13, 2024	33.96	34.12	33.93	34.12	33.24	0.80%	64,744
Aug 12, 2024	34.03	34.03	33.79	33.85	32.98	-0.44%	104,975
Aug 9, 2024	34.11	34.11	33.90	34.00	33.12	-0.12%	331,867
Aug 8, 2024	34.03	34.08	33.86	34.04	33.16	0.24%	123,678
Aug 7, 2024	33.94	34.02	33.84	33.96	33.09	0.56%	171,419
Aug 6, 2024	33.68	33.89	33.47	33.77	32.90	0.57%	189,288
Aug 5, 2024	33.65	33.69	33.17	33.58	32.72	-0.83%	469,336
Aug 2, 2024	33.69	34.00	33.66	33.86	32.99	-0.18%	192,301
Aug 1, 2024	33.65	33.92	33.65	33.92	33.05	0.33%	552,069