PSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.34	32.35	32.12	32.20	32.20	-0.11%	13,362
Aug 13, 2026	32.15	32.32	32.15	32.24	32.24	0.68%	1,914
Aug 12, 2026	32.07	32.12	31.89	32.02	32.02	-0.14%	9,140
Aug 11, 2026	32.13	32.13	31.99	32.06	32.06	0.08%	5,987
Aug 10, 2026	32.12	32.12	32.03	32.04	32.04	0.22%	4,671
Aug 7, 2026	31.93	32.01	31.93	31.97	31.97	0.81%	2,614
Aug 6, 2026	31.69	31.81	31.66	31.71	31.71	-0.59%	6,265
Aug 5, 2026	31.91	31.91	31.84	31.90	31.90	0.24%	11,404
Aug 4, 2026	31.79	31.87	31.79	31.83	31.83	1.30%	528
Aug 3, 2026	31.40	31.50	31.40	31.42	31.42	1.36%	1,565
Jul 31, 2026	30.88	31.09	30.88	31.00	31.00	0.41%	14,743
Jul 30, 2026	30.67	30.91	30.67	30.87	30.87	-0.93%	1,092
Jul 29, 2026	30.78	31.52	30.75	31.16	31.16	0.78%	9,423
Jul 28, 2026	30.86	31.00	30.81	30.92	30.92	0.53%	9,009
Jul 27, 2026	30.84	30.84	30.76	30.76	30.76	0.71%	476
Jul 24, 2026	30.61	30.71	30.54	30.54	30.54	0.28%	5,959
Jul 23, 2026	30.47	30.47	30.46	30.46	30.46	-0.95%	195
Jul 22, 2026	30.88	30.88	30.69	30.75	30.75	-0.11%	1,970
Jul 21, 2026	30.65	30.78	30.65	30.78	30.78	0.35%	199
Jul 20, 2026	30.73	30.73	30.67	30.67	30.67	0.03%	136
Jul 17, 2026	30.75	30.75	30.66	30.66	30.66	-0.71%	395
Jul 16, 2026	30.50	31.02	30.50	30.88	30.88	0.09%	3,060
Jul 15, 2026	30.84	30.86	30.79	30.86	30.86	0.26%	670
Jul 14, 2026	30.93	30.93	30.77	30.77	30.77	-0.22%	3,670
Jul 13, 2026	30.85	30.85	30.82	30.84	30.84	-0.38%	377
Jul 10, 2026	30.88	31.00	30.88	30.96	30.96	0.42%	3,610
Jul 9, 2026	30.73	30.91	30.73	30.83	30.83	0.50%	1,160
Jul 8, 2026	30.73	30.73	30.61	30.67	30.67	-0.54%	2,451
Jul 7, 2026	30.93	30.93	30.82	30.84	30.84	0.13%	6,414
Jul 6, 2026	30.82	30.82	30.80	30.80	30.80	0.47%	201
Jul 2, 2026	30.93	30.93	30.57	30.65	30.65	-1.18%	4,089
Jul 1, 2026	30.70	31.02	30.66	31.02	31.02	1.78%	18,777
Jun 30, 2026	30.49	30.57	30.43	30.48	30.48	0.19%	12,800
Jun 29, 2026	30.54	30.54	30.32	30.42	30.42	-1.06%	15,969
Jun 26, 2026	30.31	30.75	30.31	30.75	30.75	2.20%	38,352
Jun 25, 2026	30.18	30.19	30.03	30.08	30.08	-0.16%	3,142
Jun 24, 2026	30.23	30.24	29.97	30.13	30.13	-0.25%	2,239
Jun 23, 2026	30.17	30.21	30.17	30.21	30.21	-0.54%	1,323
Jun 22, 2026	30.71	30.83	30.71	30.76	30.37	-0.56%	4,698
Jun 18, 2026	30.84	30.93	30.74	30.93	30.54	0.75%	4,985
Jun 17, 2026	31.17	31.17	30.61	30.70	30.31	-1.25%	3,244
Jun 16, 2026	31.23	31.23	31.06	31.09	30.70	-0.35%	3,048
Jun 15, 2026	31.32	31.32	31.20	31.20	30.81	0.92%	2,121
Jun 12, 2026	31.02	31.02	30.91	30.91	30.53	0.17%	2,994
Jun 11, 2026	30.51	30.86	30.51	30.86	30.47	1.18%	4,096
Jun 10, 2026	30.75	30.75	30.50	30.50	30.12	-0.88%	2,157
Jun 9, 2026	30.89	30.89	30.43	30.77	30.39	-0.05%	12,508
Jun 8, 2026	30.93	30.93	30.79	30.79	30.40	0.07%	802
Jun 5, 2026	30.94	31.10	30.77	30.77	30.38	-1.63%	801
Jun 4, 2026	31.19	31.29	31.19	31.28	30.88	0.64%	2,459