Powersoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.85	19.15	18.65	18.75	18.75	-0.27%	2,000
Jun 4, 2026	18.75	19.00	18.65	18.80	18.80	-2.08%	1,500
Jun 3, 2026	19.30	19.30	19.15	19.20	19.20	-1.29%	1,000
Jun 2, 2026	19.50	19.50	19.45	19.45	19.45	-2.75%	1,250
Jun 1, 2026	20.00	20.00	20.00	20.00	20.00	0.25%	250
May 29, 2026	19.75	19.95	19.75	19.95	19.95	0.25%	4,250
May 28, 2026	19.55	19.90	19.50	19.90	19.90	1.79%	2,250
May 27, 2026	19.55	19.55	19.55	19.55	19.55	-	250
May 26, 2026	19.55	19.55	19.55	19.55	19.55	1.56%	250
May 25, 2026	19.25	19.25	19.25	19.25	19.25	0.26%	250
May 22, 2026	19.55	19.55	19.20	19.20	19.20	-1.03%	1,000
May 21, 2026	19.30	19.40	19.30	19.40	19.40	0.52%	1,750
May 20, 2026	19.20	19.30	19.20	19.30	19.30	1.05%	3,500
May 19, 2026	18.90	19.10	18.90	19.10	19.10	1.87%	2,000
May 18, 2026	18.65	18.75	18.65	18.75	18.75	1.35%	1,750
May 15, 2026	19.20	19.20	17.75	18.50	18.50	-4.15%	6,500
May 14, 2026	19.10	19.30	19.10	19.30	19.30	1.05%	1,500
May 13, 2026	18.55	19.10	18.55	19.10	19.10	0.26%	4,250
May 12, 2026	19.05	19.05	19.05	19.05	19.05	-0.52%	250
May 11, 2026	19.20	19.20	19.15	19.15	19.15	-0.26%	500
May 8, 2026	19.30	19.30	19.20	19.20	19.20	-3.27%	1,250
May 7, 2026	19.65	19.85	19.65	19.85	19.85	0.25%	1,250
May 6, 2026	19.50	19.80	19.40	19.80	19.80	1.80%	5,250
May 5, 2026	19.50	19.50	19.40	19.45	19.45	-0.26%	2,250
May 4, 2026	19.45	19.50	19.45	19.50	19.50	0.26%	2,750
Apr 30, 2026	19.50	19.65	19.25	19.45	19.45	0.26%	14,250
Apr 29, 2026	19.00	19.40	19.00	19.40	19.40	1.04%	2,000
Apr 28, 2026	19.15	19.20	19.15	19.20	19.20	-	500
Apr 27, 2026	19.00	19.20	18.90	19.20	19.20	-	2,000
Apr 24, 2026	18.80	19.30	18.80	19.20	19.20	2.67%	1,750
Apr 23, 2026	18.65	18.70	18.65	18.70	18.70	-1.06%	750
Apr 22, 2026	18.90	18.90	18.90	18.90	18.90	0.27%	750
Apr 21, 2026	18.40	18.85	18.40	18.85	18.85	4.14%	500
Apr 20, 2026	19.05	19.05	18.10	18.10	18.10	-5.73%	750
Apr 17, 2026	19.10	19.20	18.85	19.20	19.20	-	1,250
Apr 16, 2026	18.30	19.20	18.20	19.20	19.20	3.50%	2,500
Apr 15, 2026	18.45	18.65	18.40	18.55	18.55	1.92%	3,500
Apr 14, 2026	18.20	18.30	18.20	18.20	18.20	1.39%	2,500
Apr 13, 2026	16.80	17.95	16.80	17.95	17.95	1.41%	1,500
Apr 10, 2026	18.25	18.25	17.70	17.70	17.70	-2.48%	3,000
Apr 9, 2026	17.70	18.20	17.70	18.15	18.15	2.83%	3,000
Apr 8, 2026	17.50	17.85	17.45	17.65	17.65	3.22%	1,750
Apr 7, 2026	17.35	17.35	17.10	17.10	17.10	-	1,750
Apr 2, 2026	17.10	17.30	17.10	17.10	17.10	0.59%	2,000
Apr 1, 2026	16.65	17.15	16.65	17.00	17.00	-	1,750
Mar 31, 2026	17.00	17.00	17.00	17.00	17.00	-	1,000
Mar 30, 2026	16.95	17.00	16.80	17.00	17.00	-	2,250
Mar 27, 2026	16.95	17.00	16.95	17.00	17.00	-	750
Mar 26, 2026	17.00	17.00	17.00	17.00	17.00	2.72%	1,000
Mar 25, 2026	15.95	16.60	15.40	16.55	16.55	3.76%	10,500