PSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.53	31.75	31.53	31.60	31.60	-	7
Oct 15, 2026	31.40	31.61	31.40	31.60	31.60	0.79%	6,015
Oct 14, 2026	31.22	31.35	31.22	31.35	31.35	-0.85%	204
Oct 13, 2026	31.47	31.71	31.47	31.62	31.62	-0.01%	2,551
Oct 12, 2026	31.68	31.68	31.53	31.62	31.62	0.03%	3,094
Oct 9, 2026	31.44	31.71	31.44	31.61	31.61	0.60%	7,958
Oct 8, 2026	31.43	31.44	31.31	31.43	31.43	-0.19%	2,740
Oct 7, 2026	31.54	31.54	31.48	31.48	31.48	-0.33%	397
Oct 6, 2026	31.72	31.72	31.59	31.59	31.59	0.15%	1,439
Oct 5, 2026	31.51	31.56	31.51	31.54	31.54	0.75%	5,550
Oct 2, 2026	31.30	31.35	31.30	31.31	31.31	0.48%	5,605
Oct 1, 2026	31.24	31.24	31.16	31.16	31.16	0.17%	744
Sep 30, 2026	31.34	31.34	31.10	31.10	31.10	-0.28%	3,951
Sep 29, 2026	31.31	31.31	31.19	31.19	31.19	-0.03%	4,610
Sep 28, 2026	31.39	31.41	31.12	31.20	31.20	-0.92%	3,395
Sep 25, 2026	31.46	31.49	31.46	31.49	31.49	0.29%	501
Sep 24, 2026	31.38	31.46	31.38	31.40	31.40	-0.04%	1,428
Sep 23, 2026	31.61	31.61	31.34	31.41	31.41	-0.65%	12,752
Sep 22, 2026	32.23	32.23	32.02	32.02	31.62	-0.18%	5,354
Sep 21, 2026	31.93	32.18	31.93	32.07	31.67	1.16%	2,147
Sep 18, 2026	31.73	31.76	31.57	31.71	31.31	-0.19%	4,121
Sep 17, 2026	31.84	31.84	31.68	31.77	31.37	0.90%	3,028
Sep 16, 2026	31.75	31.85	31.49	31.49	31.09	-0.51%	2,087
Sep 15, 2026	31.70	31.76	31.65	31.65	31.25	-0.46%	618
Sep 14, 2026	31.92	31.92	31.79	31.79	31.40	-0.06%	829
Sep 11, 2026	31.95	31.95	31.74	31.81	31.42	0.57%	7,903
Sep 10, 2026	31.70	31.73	31.63	31.63	31.24	-0.53%	1,003
Sep 9, 2026	31.80	31.80	31.80	31.80	31.41	-0.40%	167
Sep 8, 2026	31.90	32.11	31.89	31.93	31.53	-0.62%	2,452
Sep 4, 2026	32.03	32.18	32.03	32.13	31.73	-0.39%	9,995
Sep 3, 2026	32.23	32.26	32.19	32.26	31.85	0.93%	1,076
Sep 2, 2026	31.99	31.99	31.96	31.96	31.56	0.44%	981
Sep 1, 2026	31.93	31.93	31.74	31.82	31.42	-0.63%	2,523
Aug 31, 2026	31.91	32.02	31.91	32.02	31.62	-0.35%	602
Aug 28, 2026	32.20	32.20	32.13	32.13	31.73	-0.03%	1,181
Aug 27, 2026	32.22	32.22	32.01	32.14	31.74	0.48%	2,171
Aug 26, 2026	32.01	32.03	31.99	31.99	31.59	-0.08%	532
Aug 25, 2026	32.02	32.05	31.88	32.01	31.61	-0.01%	3,764
Aug 24, 2026	31.95	32.02	31.95	32.02	31.62	0.10%	4,530
Aug 21, 2026	32.04	32.10	31.89	31.99	31.58	0.48%	11,383
Aug 20, 2026	32.01	32.01	31.83	31.83	31.43	-0.58%	1,506
Aug 19, 2026	32.11	32.11	32.02	32.02	31.62	0.41%	229
Aug 18, 2026	32.04	32.04	31.89	31.89	31.49	-0.35%	4,017
Aug 17, 2026	32.15	32.15	31.93	32.00	31.60	-0.62%	10,311
Aug 14, 2026	32.34	32.35	32.12	32.20	31.80	-0.11%	13,362
Aug 13, 2026	32.15	32.32	32.15	32.24	31.83	0.68%	1,914
Aug 12, 2026	32.07	32.12	31.89	32.02	31.62	-0.14%	9,140
Aug 11, 2026	32.13	32.13	31.99	32.06	31.66	0.08%	5,987
Aug 10, 2026	32.12	32.12	32.03	32.04	31.64	0.22%	4,671
Aug 7, 2026	31.93	32.01	31.93	31.97	31.57	0.81%	2,614