PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	28.68	28.68	28.54	28.54	28.54	-0.80%	168,229
Sep 25, 2026	28.81	28.82	28.66	28.77	28.77	-0.12%	96,541
Sep 24, 2026	28.88	28.90	28.77	28.81	28.81	-0.26%	144,216
Sep 23, 2026	29.10	29.10	28.80	28.88	28.88	-0.79%	136,210
Sep 22, 2026	29.18	29.29	29.03	29.11	29.11	-0.38%	161,064
Sep 21, 2026	29.17	29.29	29.15	29.22	29.22	0.24%	333,382
Sep 18, 2026	29.19	29.19	29.12	29.15	29.15	-0.38%	94,829
Sep 17, 2026	29.28	29.28	29.19	29.26	29.26	0.52%	145,044
Sep 16, 2026	28.96	29.22	28.95	29.11	29.11	0.62%	175,276
Sep 15, 2026	28.91	29.01	28.78	28.93	28.93	-0.28%	261,717
Sep 14, 2026	29.01	29.14	29.00	29.01	29.01	-0.21%	94,982
Sep 11, 2026	29.11	29.17	29.07	29.07	29.07	0.14%	70,064
Sep 10, 2026	29.16	29.16	28.99	29.03	29.03	-0.65%	84,733
Sep 9, 2026	29.32	29.44	29.18	29.22	29.22	-0.44%	119,226
Sep 8, 2026	29.35	29.41	29.32	29.35	29.35	-	77,801
Sep 4, 2026	29.37	29.41	29.32	29.35	29.35	-0.10%	76,703
Sep 3, 2026	29.43	29.51	29.35	29.38	29.38	-0.10%	108,557
Sep 2, 2026	29.40	29.41	29.34	29.41	29.41	0.03%	135,176
Sep 1, 2026	29.50	29.51	29.33	29.40	29.40	-0.24%	132,482
Aug 31, 2026	29.69	29.74	29.57	29.63	29.47	-0.40%	82,506
Aug 28, 2026	29.81	29.88	29.75	29.75	29.59	-0.30%	70,233
Aug 27, 2026	29.88	29.88	29.80	29.84	29.68	0.07%	104,537
Aug 26, 2026	29.88	29.93	29.81	29.82	29.66	-0.20%	56,914
Aug 25, 2026	29.80	29.92	29.80	29.88	29.72	0.44%	96,262
Aug 24, 2026	29.60	29.76	29.59	29.75	29.59	0.54%	151,202
Aug 21, 2026	29.70	29.72	29.59	29.59	29.43	-0.44%	245,353
Aug 20, 2026	29.76	29.76	29.66	29.72	29.56	-0.34%	188,953
Aug 19, 2026	29.66	29.82	29.66	29.82	29.66	0.98%	95,293
Aug 18, 2026	29.65	29.77	29.53	29.53	29.37	-0.54%	165,853
Aug 17, 2026	29.80	29.84	29.68	29.69	29.53	-0.50%	76,438
Aug 14, 2026	29.83	29.90	29.83	29.84	29.68	-0.22%	51,870
Aug 13, 2026	29.89	29.95	29.86	29.91	29.74	0.32%	105,807
Aug 12, 2026	29.83	29.88	29.80	29.81	29.65	-0.07%	301,767
Aug 11, 2026	29.83	29.86	29.78	29.83	29.67	0.03%	212,445
Aug 10, 2026	29.99	29.99	29.79	29.82	29.66	-0.50%	94,978
Aug 7, 2026	30.00	30.00	29.92	29.97	29.81	0.23%	88,861
Aug 6, 2026	30.09	30.17	29.90	29.90	29.74	-0.47%	87,972
Aug 5, 2026	30.11	30.14	30.03	30.04	29.88	-0.30%	187,902
Aug 4, 2026	30.21	30.21	30.11	30.13	29.97	-0.10%	83,332
Aug 3, 2026	30.12	30.19	30.12	30.16	30.00	0.20%	148,554
Jul 31, 2026	30.22	30.32	30.21	30.28	29.94	0.10%	92,391
Jul 30, 2026	30.27	30.27	30.17	30.25	29.91	0.27%	173,935
Jul 29, 2026	30.23	30.26	30.16	30.17	29.83	-0.36%	77,952
Jul 28, 2026	30.34	30.34	30.22	30.28	29.94	0.07%	67,976
Jul 27, 2026	30.25	30.32	30.19	30.26	29.92	0.20%	119,533
Jul 24, 2026	30.25	30.25	30.15	30.20	29.86	0.03%	80,656
Jul 23, 2026	30.29	30.37	30.16	30.19	29.85	-0.49%	262,850
Jul 22, 2026	30.32	30.40	30.32	30.34	30.00	-0.16%	53,189
Jul 21, 2026	30.51	30.53	30.39	30.39	30.05	-0.46%	104,344
Jul 20, 2026	30.44	30.54	30.44	30.53	30.18	0.26%	96,271