PSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.46	30.62	30.41	30.41	30.41	-1.16%	516
May 14, 2026	30.70	30.77	30.70	30.77	30.77	0.68%	240
May 13, 2026	30.54	30.56	30.43	30.56	30.56	0.18%	1,909
May 12, 2026	30.41	30.57	30.38	30.50	30.50	0.03%	3,150
May 11, 2026	30.53	30.63	30.50	30.50	30.50	0.04%	476
May 8, 2026	30.13	30.55	30.13	30.48	30.48	0.34%	4,962
May 7, 2026	30.56	30.56	30.28	30.38	30.38	-0.37%	7,649
May 6, 2026	30.32	30.49	30.32	30.49	30.49	0.83%	2,151
May 5, 2026	30.22	30.24	30.17	30.24	30.24	0.58%	1,802
May 4, 2026	30.10	30.17	30.01	30.07	30.07	-0.26%	3,383
May 1, 2026	30.15	31.35	30.00	30.15	30.15	0.63%	44,718
Apr 30, 2026	29.74	29.96	29.74	29.96	29.96	0.82%	266
Apr 29, 2026	29.77	29.77	29.53	29.71	29.71	-0.14%	3,764
Apr 28, 2026	29.81	29.84	29.76	29.76	29.76	-0.30%	6,128
Apr 27, 2026	29.81	29.91	29.81	29.85	29.85	-	1,027
Apr 24, 2026	29.85	29.92	29.77	29.85	29.85	0.34%	5,749
Apr 23, 2026	29.74	29.84	29.68	29.75	29.75	-0.53%	1,224
Apr 22, 2026	29.88	29.91	29.83	29.90	29.90	0.64%	1,766
Apr 21, 2026	29.88	29.89	29.71	29.71	29.71	-0.52%	1,254
Apr 20, 2026	29.87	29.87	29.87	29.87	29.87	-0.01%	38
Apr 17, 2026	30.01	30.01	29.87	29.87	29.87	0.75%	7,548
Apr 16, 2026	29.71	29.71	29.65	29.65	29.65	0.29%	902
Apr 15, 2026	29.46	29.56	29.46	29.56	29.56	0.62%	1,073
Apr 14, 2026	29.40	29.40	29.38	29.38	29.38	0.83%	859
Apr 13, 2026	28.95	29.13	28.95	29.13	29.13	1.09%	281
Apr 10, 2026	28.95	28.95	28.79	28.82	28.82	-0.44%	1,381
Apr 9, 2026	28.89	28.95	28.89	28.95	28.95	0.26%	690
Apr 8, 2026	28.92	28.92	28.79	28.87	28.87	1.93%	3,108
Apr 7, 2026	28.30	28.32	28.13	28.32	28.32	-0.14%	633
Apr 6, 2026	27.95	28.46	27.95	28.36	28.36	0.36%	5,723
Apr 2, 2026	28.10	28.26	28.10	28.26	28.26	0.17%	2,393
Apr 1, 2026	28.30	28.38	28.21	28.21	28.21	0.61%	5,692
Mar 31, 2026	27.68	28.04	27.65	28.04	28.04	2.68%	5,188
Mar 30, 2026	27.53	27.60	27.18	27.31	27.31	-0.52%	3,234
Mar 27, 2026	27.62	27.62	27.45	27.45	27.45	-1.25%	4,519
Mar 26, 2026	27.95	27.95	27.80	27.80	27.80	-1.58%	789
Mar 25, 2026	28.38	28.38	28.23	28.25	28.25	0.32%	4,049
Mar 24, 2026	28.25	28.27	28.16	28.16	28.16	-0.53%	1,303
Mar 23, 2026	28.38	28.44	28.31	28.31	28.31	-0.35%	732
Mar 20, 2026	28.61	28.61	28.41	28.41	28.05	-1.50%	6,675
Mar 19, 2026	28.71	28.84	28.70	28.84	28.48	-0.05%	421
Mar 18, 2026	29.01	29.06	28.86	28.86	28.49	-0.90%	4,775
Mar 17, 2026	29.26	29.26	29.09	29.12	28.75	0.31%	6,696
Mar 16, 2026	29.03	29.03	29.03	29.03	28.66	1.00%	78
Mar 13, 2026	28.96	28.96	28.74	28.74	28.38	-0.33%	3,471
Mar 12, 2026	28.97	28.97	28.83	28.83	28.47	-1.19%	843
Mar 11, 2026	29.28	29.28	29.15	29.18	28.81	0.05%	726
Mar 10, 2026	29.31	29.37	29.17	29.17	28.80	-0.35%	1,957
Mar 9, 2026	28.74	29.27	28.74	29.27	28.90	0.82%	1,918
Mar 6, 2026	29.02	29.03	29.02	29.03	28.67	-1.01%	1,150