PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.80	32.80	32.48	32.51	32.51	-0.55%	101,027
Mar 27, 2025	32.66	32.76	32.56	32.69	32.69	-0.30%	130,263
Mar 26, 2025	32.99	33.05	32.74	32.79	32.79	-0.79%	148,513
Mar 25, 2025	33.15	33.15	33.01	33.05	33.05	-0.06%	43,773
Mar 24, 2025	33.21	33.21	33.01	33.07	33.07	0.06%	66,480
Mar 21, 2025	33.05	33.15	33.03	33.05	33.05	-0.12%	83,838
Mar 20, 2025	33.17	33.23	33.09	33.09	33.09	-0.18%	130,008
Mar 19, 2025	33.03	33.16	33.03	33.15	33.15	0.21%	140,160
Mar 18, 2025	33.12	33.15	32.99	33.08	33.08	-0.09%	157,174
Mar 17, 2025	32.98	33.23	32.98	33.11	33.11	0.27%	424,730
Mar 14, 2025	32.81	33.12	32.81	33.02	33.02	0.79%	115,522
Mar 13, 2025	32.75	32.95	32.75	32.76	32.76	-0.24%	153,572
Mar 12, 2025	32.70	32.90	32.61	32.84	32.84	0.46%	605,870
Mar 11, 2025	32.67	32.81	32.62	32.69	32.69	0.06%	185,303
Mar 10, 2025	32.80	32.93	32.67	32.67	32.67	-0.70%	144,254
Mar 7, 2025	33.15	33.23	32.89	32.90	32.90	-0.72%	590,806
Mar 6, 2025	33.19	33.19	33.07	33.14	33.14	-0.27%	139,073
Mar 5, 2025	33.23	33.33	33.12	33.23	33.23	0.09%	153,300
Mar 4, 2025	33.27	33.38	33.16	33.20	33.20	-0.63%	94,050
Mar 3, 2025	33.32	33.52	33.32	33.41	33.41	-0.48%	93,610
Feb 28, 2025	33.55	33.73	33.50	33.57	33.39	0.12%	85,986
Feb 27, 2025	33.50	33.66	33.50	33.53	33.35	-0.24%	81,019
Feb 26, 2025	33.61	33.72	33.56	33.61	33.43	-0.09%	77,803
Feb 25, 2025	33.47	33.71	33.47	33.64	33.46	0.72%	93,430
Feb 24, 2025	33.33	33.49	33.33	33.40	33.22	0.09%	133,512
Feb 21, 2025	33.34	33.46	33.32	33.37	33.19	0.06%	57,415
Feb 20, 2025	33.38	33.44	33.25	33.35	33.17	-0.03%	122,368
Feb 19, 2025	33.27	33.48	33.23	33.36	33.18	-0.15%	85,470
Feb 18, 2025	33.51	33.59	33.37	33.41	33.23	-0.36%	92,435
Feb 14, 2025	33.44	33.61	33.44	33.53	33.35	0.39%	225,186
Feb 13, 2025	33.19	33.45	33.19	33.40	33.22	0.88%	98,460
Feb 12, 2025	33.15	33.19	32.94	33.11	32.93	-0.72%	130,865
Feb 11, 2025	33.24	33.38	33.24	33.35	33.17	-	95,050
Feb 10, 2025	33.44	33.44	33.31	33.35	33.17	0.24%	150,011
Feb 7, 2025	33.32	33.32	33.19	33.27	33.09	-0.30%	131,163
Feb 6, 2025	33.55	33.55	33.31	33.37	33.19	-0.27%	136,176
Feb 5, 2025	33.26	33.47	33.26	33.46	33.28	1.09%	155,077
Feb 4, 2025	33.00	33.18	32.99	33.10	32.92	0.36%	158,309
Feb 3, 2025	32.92	33.21	32.92	32.98	32.80	-1.20%	572,643
Jan 31, 2025	33.68	33.88	33.38	33.38	33.02	-1.01%	162,633
Jan 30, 2025	33.64	33.81	33.64	33.72	33.36	0.60%	116,581
Jan 29, 2025	33.79	33.85	33.50	33.52	33.16	-0.83%	458,952
Jan 28, 2025	33.99	34.06	33.79	33.80	33.44	-0.62%	584,702
Jan 27, 2025	33.66	34.08	33.65	34.01	33.64	0.92%	178,028
Jan 24, 2025	33.52	33.75	33.52	33.70	33.34	0.39%	157,424
Jan 23, 2025	33.45	33.67	33.44	33.57	33.21	-0.33%	191,994
Jan 22, 2025	33.76	33.76	33.57	33.68	33.32	-0.18%	128,292
Jan 21, 2025	33.43	33.78	33.43	33.74	33.38	1.14%	117,221
Jan 17, 2025	33.30	33.47	33.23	33.36	33.00	0.33%	136,786
Jan 16, 2025	33.16	33.57	33.16	33.25	32.89	-0.15%	257,985