Powersoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	16.20	16.60	15.30	15.30	15.30	-3.16%	5,112
Aug 11, 2026	16.15	16.80	15.80	15.80	15.80	-6.78%	7,141
Aug 10, 2026	16.95	16.95	16.45	16.95	16.95	-	1,213
Aug 7, 2026	16.50	17.00	16.15	16.95	16.95	3.04%	2,419
Aug 6, 2026	16.35	16.45	16.00	16.45	16.45	-	3,148
Aug 5, 2026	16.00	16.45	15.30	16.45	16.45	5.45%	6,672
Aug 4, 2026	15.60	15.60	15.50	15.60	15.60	-0.64%	3,950
Aug 3, 2026	15.50	15.70	15.50	15.70	15.70	2.28%	500
Jul 31, 2026	15.45	15.45	15.35	15.35	15.35	-0.97%	1,121
Jul 30, 2026	15.50	15.50	15.50	15.50	15.50	-	475
Jul 29, 2026	15.90	15.90	15.45	15.50	15.50	-1.90%	4,298
Jul 28, 2026	15.70	15.95	15.65	15.80	15.80	-0.94%	892
Jul 27, 2026	16.15	16.60	15.95	15.95	15.95	-1.54%	752
Jul 24, 2026	16.10	16.20	15.60	16.20	16.20	-	756
Jul 23, 2026	16.20	16.20	16.20	16.20	16.20	-	-
Jul 22, 2026	16.20	16.20	16.20	16.20	16.20	-	90
Jul 21, 2026	16.20	16.20	16.20	16.20	16.20	-	120
Jul 20, 2026	16.20	16.20	15.60	16.20	16.20	2.21%	255
Jul 17, 2026	15.85	15.85	15.85	15.85	15.85	-	-
Jul 16, 2026	15.85	15.85	15.85	15.85	15.85	-	-
Jul 15, 2026	16.00	16.20	15.85	15.85	15.85	-1.25%	2,250
Jul 14, 2026	16.05	16.05	15.85	16.05	16.05	-1.23%	2,000
Jul 13, 2026	16.80	16.80	16.25	16.25	16.25	-0.91%	1,000
Jul 10, 2026	17.20	17.20	16.40	16.40	16.40	-2.09%	750
Jul 9, 2026	16.65	16.75	16.60	16.75	16.75	0.90%	2,750
Jul 8, 2026	16.60	16.60	16.60	16.60	16.60	-	-
Jul 7, 2026	16.60	16.60	16.45	16.60	16.60	-	1,000
Jul 6, 2026	16.35	16.60	16.35	16.60	16.60	2.15%	1,000
Jul 3, 2026	16.25	16.25	16.25	16.25	16.25	-2.99%	1,500
Jul 2, 2026	16.90	16.95	16.75	16.75	16.75	0.30%	2,500
Jul 1, 2026	16.60	16.75	16.60	16.70	16.70	1.21%	1,500
Jun 30, 2026	16.65	16.65	16.50	16.50	16.50	-0.90%	1,750
Jun 29, 2026	16.50	16.65	16.50	16.65	16.65	0.60%	750
Jun 26, 2026	16.55	16.55	16.55	16.55	16.55	-	-
Jun 25, 2026	16.55	17.20	16.55	16.55	16.55	1.53%	1,750
Jun 24, 2026	16.95	17.15	16.25	16.30	16.30	-3.83%	4,000
Jun 23, 2026	16.95	16.95	16.95	16.95	16.95	-	-
Jun 22, 2026	16.30	17.50	16.30	16.95	16.95	-2.98%	2,000
Jun 19, 2026	18.05	18.25	18.00	18.25	17.47	0.83%	4,000
Jun 18, 2026	18.25	18.45	17.65	18.10	17.33	0.56%	9,000
Jun 17, 2026	18.00	18.00	18.00	18.00	17.23	-	250
Jun 16, 2026	18.05	18.70	18.00	18.00	17.23	-0.28%	5,250
Jun 15, 2026	17.95	18.30	17.50	18.05	17.28	2.27%	8,250
Jun 12, 2026	18.00	18.60	17.35	17.65	16.90	-2.22%	4,500
Jun 11, 2026	18.05	18.15	17.85	18.05	17.28	-	6,250
Jun 10, 2026	17.70	18.35	17.65	18.05	17.28	1.69%	3,500
Jun 9, 2026	18.55	18.55	17.75	17.75	16.99	-4.57%	2,250
Jun 8, 2026	19.45	19.55	18.60	18.60	17.81	-0.80%	3,250
Jun 5, 2026	18.85	19.15	18.65	18.75	17.95	-0.27%	2,000
Jun 4, 2026	18.75	19.00	18.65	18.80	18.00	-2.08%	1,500