PSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	29.28	29.28	29.15	29.18	29.18	0.05%	726
Mar 10, 2026	29.31	29.37	29.17	29.17	29.17	-0.35%	1,957
Mar 9, 2026	28.74	29.27	28.74	29.27	29.27	0.82%	1,918
Mar 6, 2026	29.02	29.03	29.02	29.03	29.03	-1.01%	1,150
Mar 5, 2026	29.14	29.33	29.14	29.33	29.33	-0.54%	1,547
Mar 4, 2026	29.32	29.54	29.32	29.49	29.49	0.71%	2,304
Mar 3, 2026	29.07	29.42	28.93	29.28	29.28	-0.93%	1,792
Mar 2, 2026	29.56	29.59	29.43	29.55	29.55	-	1,192
Feb 27, 2026	29.52	29.57	29.45	29.55	29.55	-0.30%	2,571
Feb 26, 2026	29.57	29.70	29.49	29.64	29.64	0.02%	6,494
Feb 25, 2026	29.53	29.64	29.53	29.64	29.64	0.58%	489
Feb 24, 2026	29.38	29.50	29.37	29.47	29.46	0.69%	943
Feb 23, 2026	29.26	29.26	29.26	29.26	29.26	-1.10%	126
Feb 20, 2026	29.60	29.63	29.48	29.59	29.59	0.37%	647
Feb 19, 2026	29.51	29.51	29.48	29.48	29.48	-0.18%	951
Feb 18, 2026	29.09	29.61	29.09	29.53	29.53	0.63%	6,085
Feb 17, 2026	29.26	29.36	29.26	29.35	29.35	-0.11%	1,001
Feb 13, 2026	29.46	29.51	29.38	29.38	29.38	0.44%	4,314
Feb 12, 2026	29.50	29.50	29.25	29.25	29.25	-0.98%	1,357
Feb 11, 2026	29.53	29.54	29.53	29.54	29.54	0.22%	360
Feb 10, 2026	29.54	29.58	29.47	29.47	29.47	-0.11%	716
Feb 9, 2026	29.51	29.55	29.51	29.51	29.51	0.37%	870
Feb 6, 2026	29.40	29.40	29.40	29.40	29.40	1.63%	148
Feb 5, 2026	28.91	29.07	28.91	28.93	28.93	-0.92%	6,025
Feb 4, 2026	29.24	29.26	29.08	29.19	29.19	-0.29%	8,675
Feb 3, 2026	29.53	29.53	29.21	29.28	29.28	-0.80%	6,125
Feb 2, 2026	29.40	29.58	29.40	29.51	29.51	0.56%	12,501
Jan 30, 2026	29.30	29.43	29.28	29.35	29.35	-0.32%	3,380
Jan 29, 2026	29.32	29.46	29.31	29.44	29.44	0.12%	4,967
Jan 28, 2026	29.49	29.49	29.41	29.41	29.41	-0.19%	1,609
Jan 27, 2026	29.50	29.51	29.43	29.47	29.47	-0.03%	5,441
Jan 26, 2026	29.41	29.49	29.41	29.48	29.48	0.29%	5,259
Jan 23, 2026	29.41	29.43	29.33	29.39	29.39	0.07%	2,910
Jan 22, 2026	29.43	29.45	29.37	29.37	29.37	0.44%	3,590
Jan 21, 2026	29.12	29.29	29.12	29.24	29.24	0.90%	2,778
Jan 20, 2026	29.21	29.21	28.98	28.98	28.98	-1.14%	1,720
Jan 16, 2026	29.36	29.38	29.29	29.32	29.32	-0.05%	1,103
Jan 15, 2026	29.38	29.40	29.33	29.33	29.33	0.14%	1,926
Jan 14, 2026	29.34	29.34	29.25	29.29	29.29	0.01%	2,318
Jan 13, 2026	29.34	29.35	29.29	29.29	29.29	-0.30%	3,812
Jan 12, 2026	29.42	29.43	29.37	29.37	29.37	0.08%	930
Jan 9, 2026	28.94	29.35	28.94	29.35	29.35	0.44%	1,065
Jan 8, 2026	29.16	29.26	29.10	29.22	29.22	0.32%	3,618
Jan 7, 2026	29.17	29.17	29.13	29.13	29.13	-0.73%	304
Jan 6, 2026	29.28	29.35	29.25	29.34	29.34	0.72%	11,272
Jan 5, 2026	29.17	29.24	29.13	29.13	29.13	0.47%	4,695
Jan 2, 2026	28.97	29.05	28.97	28.99	28.99	0.33%	1,597
Dec 31, 2025	29.02	29.04	28.90	28.90	28.90	-0.48%	3,898
Dec 30, 2025	28.98	29.11	28.98	29.04	29.04	0.04%	13,945
Dec 29, 2025	29.10	29.10	29.01	29.02	29.02	-0.15%	1,737