PSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	31.10	31.10	31.07	31.08	30.69	-0.69%	3,509
Jun 2, 2026	31.34	31.35	31.24	31.29	30.90	-0.15%	1,851
Jun 1, 2026	31.25	31.42	31.23	31.34	30.95	0.37%	3,513
May 29, 2026	31.23	31.29	31.09	31.22	30.83	0.54%	12,662
May 28, 2026	31.09	31.09	31.01	31.06	30.67	0.39%	4,286
May 27, 2026	30.94	30.94	30.94	30.94	30.55	-0.48%	291
May 26, 2026	30.98	31.08	30.98	31.08	30.69	0.93%	222
May 22, 2026	30.80	30.94	30.79	30.80	30.41	0.39%	2,486
May 21, 2026	30.51	30.68	30.47	30.68	30.29	0.22%	10,310
May 20, 2026	30.44	30.65	30.44	30.61	30.23	0.74%	3,973
May 19, 2026	30.45	30.49	30.32	30.39	30.01	-0.17%	3,587
May 18, 2026	30.39	30.44	30.20	30.44	30.06	0.10%	6,413
May 15, 2026	30.46	30.62	30.41	30.41	30.03	-1.16%	516
May 14, 2026	30.70	30.77	30.70	30.77	30.38	0.68%	240
May 13, 2026	30.54	30.56	30.43	30.56	30.18	0.18%	1,909
May 12, 2026	30.41	30.57	30.38	30.50	30.12	0.03%	3,150
May 11, 2026	30.53	30.63	30.50	30.50	30.11	0.04%	476
May 8, 2026	30.13	30.55	30.13	30.48	30.10	0.34%	4,962
May 7, 2026	30.56	30.56	30.28	30.38	30.00	-0.37%	7,649
May 6, 2026	30.32	30.49	30.32	30.49	30.11	0.83%	2,151
May 5, 2026	30.22	30.24	30.17	30.24	29.86	0.57%	1,802
May 4, 2026	30.10	30.17	30.01	30.07	29.69	-0.26%	3,383
May 1, 2026	30.15	31.35	30.00	30.15	29.77	0.63%	44,718
Apr 30, 2026	29.74	29.96	29.74	29.96	29.58	0.83%	266
Apr 29, 2026	29.77	29.77	29.53	29.71	29.34	-0.14%	3,764
Apr 28, 2026	29.81	29.84	29.76	29.76	29.38	-0.30%	6,128
Apr 27, 2026	29.81	29.91	29.81	29.85	29.47	-	1,027
Apr 24, 2026	29.85	29.92	29.77	29.85	29.47	0.34%	5,749
Apr 23, 2026	29.74	29.84	29.68	29.75	29.37	-0.53%	1,224
Apr 22, 2026	29.88	29.91	29.83	29.90	29.53	0.64%	1,766
Apr 21, 2026	29.88	29.89	29.71	29.71	29.34	-0.51%	1,254
Apr 20, 2026	29.87	29.87	29.87	29.87	29.49	-0.01%	38