PowerSchool Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.46	0.46	0.44	0.44	0.44	-6.45%	129,452
Jul 31, 2025	0.50	0.50	0.47	0.47	0.47	-7.00%	87,586
Jul 30, 2025	0.52	0.52	0.49	0.50	0.50	-3.85%	162,827
Jul 29, 2025	0.50	0.52	0.48	0.52	0.52	14.29%	291,467
Jul 28, 2025	0.45	0.46	0.43	0.46	0.46	-1.09%	93,502
Jul 25, 2025	0.49	0.49	0.46	0.46	0.46	-5.15%	72,099
Jul 24, 2025	0.46	0.49	0.45	0.49	0.49	2.11%	262,542
Jul 23, 2025	0.47	0.52	0.44	0.48	0.48	-	132,948
Jul 22, 2025	0.53	0.53	0.48	0.48	0.48	-9.52%	119,209
Jul 21, 2025	0.48	0.53	0.48	0.53	0.53	7.14%	172,242
Jul 18, 2025	0.41	0.50	0.40	0.49	0.49	22.50%	133,350
Jul 17, 2025	0.42	0.42	0.39	0.40	0.40	-3.61%	60,910
Jul 16, 2025	0.38	0.42	0.37	0.42	0.42	12.16%	692,394
Jul 15, 2025	0.38	0.39	0.37	0.37	0.37	-	15,080
Jul 14, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	15,254
Jul 11, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	2,091
Jul 10, 2025	0.37	0.40	0.37	0.39	0.39	6.85%	184,990
Jul 9, 2025	0.38	0.40	0.37	0.37	0.37	-1.35%	7,560
Jul 8, 2025	0.37	0.39	0.37	0.37	0.37	1.37%	49,556
Jul 7, 2025	0.37	0.37	0.37	0.37	0.37	-	4,242
Jul 4, 2025	0.34	0.37	0.34	0.37	0.37	7.35%	19,852
Jul 3, 2025	0.33	0.37	0.33	0.34	0.34	1.49%	91,671
Jul 2, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,089,607
Jul 1, 2025	0.33	0.33	0.33	0.33	0.33	-	67,441
Jun 30, 2025	0.32	0.34	0.32	0.33	0.33	-2.94%	159,144
Jun 27, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	108,065
Jun 26, 2025	0.31	0.34	0.31	0.34	0.34	6.35%	165,609
Jun 25, 2025	0.31	0.32	0.31	0.32	0.32	-	99,103
Jun 24, 2025	0.32	0.32	0.31	0.32	0.32	3.28%	1,014,577
Jun 23, 2025	0.30	0.32	0.30	0.31	0.31	1.67%	140,879
Jun 20, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	1,931,550
Jun 19, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	77,848
Jun 18, 2025	0.30	0.30	0.30	0.30	0.30	-	6,723
Jun 17, 2025	0.30	0.31	0.30	0.30	0.30	-	133,910
Jun 16, 2025	0.30	0.31	0.30	0.30	0.30	-	173,755
Jun 13, 2025	0.30	0.30	0.30	0.30	0.30	-	79,298
Jun 12, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	263,160
Jun 11, 2025	0.32	0.32	0.31	0.31	0.31	-6.06%	333,700
Jun 10, 2025	0.33	0.33	0.32	0.33	0.33	-	294,291
Jun 6, 2025	0.36	0.36	0.33	0.33	0.33	-8.33%	138,983
Jun 5, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	14,597
Jun 4, 2025	0.37	0.37	0.37	0.37	0.37	-	91,509
Jun 3, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	60,188
Jun 2, 2025	0.39	0.40	0.39	0.39	0.39	-1.28%	172,331
May 30, 2025	0.35	0.39	0.35	0.39	0.39	11.43%	211,628
May 29, 2025	0.34	0.36	0.34	0.35	0.35	-	78,975
May 28, 2025	0.35	0.35	0.34	0.35	0.35	-	14,351
May 27, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	208,712
May 26, 2025	0.36	0.36	0.34	0.34	0.34	-6.94%	137,420
May 23, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	111,786