PSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	27.61	27.74	27.44	27.61	27.61	0.42%	41,837
Jun 26, 2025	27.46	27.56	27.43	27.50	27.50	0.30%	3,906
Jun 25, 2025	27.52	27.52	27.30	27.41	27.41	-0.30%	6,522
Jun 24, 2025	27.51	27.55	27.44	27.50	27.50	0.45%	3,732
Jun 23, 2025	27.27	27.37	27.27	27.37	27.37	-0.85%	1,174
Jun 20, 2025	27.66	27.66	27.58	27.61	27.27	-0.01%	604
Jun 18, 2025	27.62	27.62	27.56	27.61	27.27	0.09%	3,888
Jun 17, 2025	27.64	27.64	27.58	27.59	27.24	-0.36%	6,220
Jun 16, 2025	27.76	27.76	27.69	27.69	27.34	0.47%	2,211
Jun 13, 2025	27.60	27.66	27.56	27.56	27.22	-0.46%	1,736
Jun 12, 2025	27.72	27.72	27.68	27.68	27.34	0.21%	219
Jun 11, 2025	27.75	27.75	27.62	27.63	27.28	-0.04%	21,872
Jun 10, 2025	27.63	27.64	27.56	27.64	27.30	0.25%	1,102
Jun 9, 2025	29.76	29.76	27.57	27.57	27.23	0.05%	842
Jun 6, 2025	27.53	27.56	27.53	27.56	27.21	0.24%	287
Jun 5, 2025	27.56	27.56	27.48	27.49	27.15	0.08%	942
Jun 4, 2025	27.43	27.54	27.42	27.47	27.13	-0.24%	1,822
Jun 3, 2025	27.54	27.55	27.43	27.53	27.19	0.47%	1,195
Jun 2, 2025	27.40	27.50	27.40	27.40	27.06	0.12%	3,723
May 30, 2025	27.34	27.37	27.34	27.37	27.03	0.29%	227
May 29, 2025	27.28	27.35	27.28	27.29	26.96	-0.01%	1,580
May 28, 2025	27.30	27.30	27.30	27.30	26.96	-0.67%	56
May 27, 2025	27.33	27.48	27.33	27.48	27.14	0.81%	7,423
May 23, 2025	27.14	27.26	27.00	27.26	26.92	0.39%	60,910
May 22, 2025	27.20	27.28	27.07	27.15	26.82	-0.05%	12,264
May 21, 2025	27.28	27.39	27.17	27.17	26.83	-1.17%	3,354
May 20, 2025	27.42	27.49	27.39	27.49	27.15	0.40%	7,604
May 19, 2025	27.38	27.50	27.27	27.38	27.04	0.08%	3,164
May 16, 2025	27.23	27.44	27.23	27.36	27.02	0.53%	5,584
May 15, 2025	27.07	27.30	27.07	27.22	26.88	0.29%	5,257
May 14, 2025	27.06	27.25	27.04	27.14	26.80	-0.27%	8,711
May 13, 2025	27.27	27.32	27.21	27.21	26.87	-0.11%	979
May 12, 2025	27.40	27.41	27.22	27.24	26.90	1.37%	2,131
May 9, 2025	26.99	26.99	26.87	26.87	26.54	0.52%	3,360
May 8, 2025	26.64	26.99	26.64	26.73	26.40	-0.31%	4,231
May 7, 2025	26.84	26.84	26.81	26.81	26.48	0.29%	166
May 6, 2025	26.74	26.74	26.74	26.74	26.41	-0.49%	909
May 5, 2025	26.84	26.94	26.84	26.87	26.54	-0.19%	909
May 2, 2025	27.01	27.05	26.92	26.92	26.59	0.82%	2,304
May 1, 2025	26.91	26.93	26.70	26.70	26.37	0.25%	2,800
Apr 30, 2025	26.56	26.75	26.33	26.64	26.31	0.21%	6,940
Apr 29, 2025	26.46	26.60	26.38	26.58	26.25	-0.09%	3,753
Apr 28, 2025	26.59	26.62	26.50	26.61	26.28	0.36%	9,934
Apr 25, 2025	26.30	27.18	26.30	26.51	26.18	0.34%	23,311
Apr 24, 2025	26.33	26.42	26.26	26.42	26.09	1.38%	2,231
Apr 23, 2025	26.59	26.59	25.90	26.06	25.74	1.59%	10,865
Apr 22, 2025	25.57	25.87	25.52	25.65	25.33	2.44%	24,084
Apr 21, 2025	25.26	25.26	24.95	25.04	24.73	-2.48%	3,365
Apr 17, 2025	25.57	26.44	25.57	25.68	25.36	1.05%	5,821
Apr 16, 2025	25.27	25.74	25.27	25.41	25.10	-1.87%	7,550