PSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.23	32.23	32.02	32.02	32.02	-0.18%	5,354
Sep 21, 2026	31.93	32.18	31.93	32.07	32.07	1.16%	2,147
Sep 18, 2026	31.73	31.76	31.57	31.71	31.71	-0.19%	4,121
Sep 17, 2026	31.84	31.84	31.68	31.77	31.77	0.90%	3,028
Sep 16, 2026	31.75	31.85	31.49	31.49	31.49	-0.51%	2,087
Sep 15, 2026	31.70	31.76	31.65	31.65	31.65	-0.46%	618
Sep 14, 2026	31.92	31.92	31.79	31.79	31.79	-0.06%	829
Sep 11, 2026	31.95	31.95	31.74	31.81	31.81	0.57%	7,903
Sep 10, 2026	31.70	31.73	31.63	31.63	31.63	-0.53%	1,003
Sep 9, 2026	31.80	31.80	31.80	31.80	31.80	-0.40%	167
Sep 8, 2026	31.90	32.11	31.89	31.93	31.93	-0.62%	2,452
Sep 4, 2026	32.03	32.18	32.03	32.13	32.13	-0.39%	9,995
Sep 3, 2026	32.23	32.26	32.19	32.26	32.26	0.93%	1,076
Sep 2, 2026	31.99	31.99	31.96	31.96	31.96	0.44%	981
Sep 1, 2026	31.93	31.93	31.74	31.82	31.82	-0.63%	2,523
Aug 31, 2026	31.91	32.02	31.91	32.02	32.02	-0.35%	602
Aug 28, 2026	32.20	32.20	32.13	32.13	32.13	-0.03%	1,181
Aug 27, 2026	32.22	32.22	32.01	32.14	32.14	0.48%	2,171
Aug 26, 2026	32.01	32.03	31.99	31.99	31.99	-0.08%	532
Aug 25, 2026	32.02	32.05	31.88	32.01	32.01	-0.01%	3,764
Aug 24, 2026	31.95	32.02	31.95	32.02	32.02	0.10%	4,530
Aug 21, 2026	32.04	32.10	31.89	31.99	31.99	0.48%	11,383
Aug 20, 2026	32.01	32.01	31.83	31.83	31.83	-0.58%	1,506
Aug 19, 2026	32.11	32.11	32.02	32.02	32.02	0.41%	229
Aug 18, 2026	32.04	32.04	31.89	31.89	31.89	-0.35%	4,017
Aug 17, 2026	32.15	32.15	31.93	32.00	32.00	-0.62%	10,311
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