PSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	29.08	29.08	29.07	29.07	29.07	-0.07%	742
Dec 24, 2025	29.08	29.09	29.02	29.09	29.09	0.43%	990
Dec 23, 2025	28.99	29.02	28.91	28.97	28.97	0.04%	2,713
Dec 22, 2025	28.70	29.00	28.70	28.95	28.95	0.50%	3,146
Dec 19, 2025	28.72	28.92	28.72	28.81	28.81	0.32%	5,982
Dec 18, 2025	28.76	28.86	28.69	28.72	28.71	0.34%	3,440
Dec 17, 2025	28.81	28.81	28.62	28.62	28.62	-0.42%	5,734
Dec 16, 2025	28.78	28.84	28.68	28.74	28.74	-1.60%	6,355
Dec 15, 2025	29.18	29.23	29.12	29.21	28.82	-0.02%	2,762
Dec 12, 2025	29.30	29.31	29.18	29.22	28.82	-0.31%	7,653
Dec 11, 2025	29.22	29.33	29.22	29.31	28.91	0.22%	1,368
Dec 10, 2025	29.13	29.32	29.12	29.24	28.85	0.66%	14,328
Dec 9, 2025	29.14	29.14	29.05	29.05	28.66	0.03%	167
Dec 8, 2025	29.13	29.13	29.04	29.04	28.65	-0.42%	2,400
Dec 5, 2025	29.22	29.30	29.16	29.17	28.77	0.34%	1,154
Dec 4, 2025	29.09	29.12	29.06	29.07	28.68	-0.18%	2,447
Dec 3, 2025	28.98	29.13	28.98	29.12	28.73	0.62%	7,551
Dec 2, 2025	28.93	29.01	28.90	28.94	28.55	0.03%	5,189