PowerSchool Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	105.39	105.39	103.38	103.45	103.45	-1.83%	8,768
Jul 31, 2025	105.93	105.93	105.25	105.38	105.38	0.25%	17,009
Jul 30, 2025	105.13	105.29	105.00	105.12	105.12	0.39%	15,681
Jul 29, 2025	104.81	104.84	104.48	104.71	104.71	-2.09%	14,264
Jul 28, 2025	106.01	106.94	106.01	106.94	106.94	1.62%	13,966
Jul 25, 2025	105.26	105.38	105.01	105.24	105.24	-1.02%	4,744
Jul 24, 2025	106.50	106.50	105.84	106.32	106.32	1.24%	10,396
Jul 23, 2025	105.10	105.35	104.53	105.02	105.02	-0.08%	5,991
Jul 22, 2025	105.22	105.29	104.90	105.10	105.10	-0.10%	8,384
Jul 21, 2025	106.65	106.65	105.01	105.21	105.21	-0.68%	10,342
Jul 18, 2025	106.65	106.66	105.80	105.93	105.93	0.40%	3,029
Jul 17, 2025	104.50	105.74	104.50	105.51	105.51	1.01%	6,289
Jul 16, 2025	106.23	106.23	104.45	104.45	104.45	-1.43%	12,971
Jul 15, 2025	105.25	105.97	105.25	105.97	105.97	1.48%	15,548
Jul 14, 2025	104.92	104.92	104.31	104.42	104.42	-1.40%	13,359
Jul 11, 2025	107.55	108.84	105.60	105.90	105.90	-1.53%	7,896
Jul 10, 2025	107.98	107.98	107.38	107.55	107.55	1.19%	4,222
Jul 9, 2025	105.98	106.53	105.98	106.28	106.28	0.68%	55,049
Jul 8, 2025	105.97	105.97	105.27	105.56	105.56	0.04%	10,692
Jul 7, 2025	104.80	105.59	104.80	105.52	105.52	0.59%	8,814
Jul 4, 2025	105.23	105.23	104.71	104.90	104.90	-0.34%	8,167
Jul 3, 2025	105.10	105.30	105.02	105.26	105.26	0.55%	3,072
Jul 2, 2025	104.80	105.01	104.34	104.68	104.68	-0.15%	5,362
Jul 1, 2025	105.50	105.50	104.09	104.84	104.84	-0.52%	6,252
Jun 30, 2025	106.53	106.53	104.92	105.39	105.39	0.27%	6,510
Jun 27, 2025	106.21	106.21	104.92	105.11	103.46	-0.30%	22,384
Jun 26, 2025	106.25	106.25	105.05	105.43	103.78	-0.79%	13,030
Jun 25, 2025	106.20	106.34	105.87	106.27	104.61	0.49%	4,222
Jun 24, 2025	104.65	106.16	104.65	105.75	104.09	1.31%	24,617
Jun 23, 2025	104.05	104.51	103.34	104.38	102.74	0.32%	19,196
Jun 20, 2025	103.94	104.07	103.42	104.05	102.42	0.50%	7,764
Jun 19, 2025	103.78	103.82	103.42	103.53	101.90	-0.72%	7,024
Jun 18, 2025	104.85	104.87	104.03	104.28	102.64	-0.54%	4,736
Jun 17, 2025	104.77	105.25	104.51	104.85	103.20	-0.21%	4,563
Jun 16, 2025	104.89	105.12	104.64	105.07	103.42	0.15%	10,168
Jun 13, 2025	106.02	106.02	104.52	104.91	103.26	-1.17%	18,162
Jun 12, 2025	105.77	106.25	105.77	106.15	104.48	0.36%	6,132
Jun 11, 2025	106.02	106.10	105.68	105.77	104.11	-0.26%	6,387
Jun 10, 2025	106.12	106.26	105.94	106.05	104.39	-0.24%	21,640
Jun 6, 2025	106.33	106.96	105.85	106.30	104.63	0.19%	8,541
Jun 5, 2025	106.30	106.35	106.00	106.10	104.43	0.08%	7,538
Jun 4, 2025	106.02	106.15	105.77	106.02	104.36	0.17%	16,155
Jun 3, 2025	105.52	105.99	105.52	105.84	104.18	0.69%	4,848
Jun 2, 2025	105.99	105.99	105.07	105.11	103.46	-0.68%	4,807
May 30, 2025	105.68	106.08	105.50	105.83	104.17	-0.47%	16,147
May 29, 2025	105.85	106.84	105.78	106.33	104.66	-0.03%	13,457
May 28, 2025	106.45	106.76	106.25	106.36	104.69	0.54%	6,249
May 27, 2025	105.44	105.97	105.36	105.79	104.13	0.46%	11,116
May 26, 2025	105.90	105.97	105.05	105.31	103.66	-1.12%	14,405
May 23, 2025	106.44	106.96	106.44	106.50	104.83	0.08%	2,837