PCBL Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	284.05	288.05	280.05	280.95	280.95	-1.09%	60,630
Mar 5, 2026	286.15	291.70	277.60	284.05	284.05	-0.68%	109,748
Mar 4, 2026	289.15	290.10	281.60	286.00	286.00	-3.15%	161,255
Mar 2, 2026	276.65	302.55	276.65	295.30	295.30	-4.59%	206,009
Feb 27, 2026	300.90	310.90	298.50	309.50	309.50	3.03%	63,449
Feb 26, 2026	308.00	309.70	294.50	300.40	300.40	-1.96%	50,078
Feb 25, 2026	311.10	315.00	303.60	306.40	306.40	-1.35%	133,048
Feb 24, 2026	306.95	313.00	299.25	310.60	310.60	2.05%	171,715
Feb 23, 2026	306.35	330.25	302.75	304.35	304.35	-0.59%	586,028
Feb 20, 2026	304.40	311.50	304.00	306.15	306.15	-0.29%	95,551
Feb 19, 2026	314.60	316.15	304.90	307.05	307.05	-2.26%	143,398
Feb 18, 2026	317.10	317.10	311.05	314.15	314.15	-1.09%	110,282
Feb 17, 2026	300.65	326.15	300.60	317.60	317.60	5.64%	857,684
Feb 16, 2026	301.60	303.80	296.70	300.65	300.65	-0.28%	88,859
Feb 13, 2026	317.35	317.35	300.25	301.50	301.50	-4.10%	114,422
Feb 12, 2026	318.10	319.20	311.40	314.40	314.40	-1.49%	539,507
Feb 11, 2026	294.60	328.00	294.50	319.15	319.15	8.65%	5,780,404
Feb 10, 2026	294.95	300.90	293.00	293.75	293.75	-2.62%	148,955
Feb 9, 2026	273.20	306.05	272.20	301.65	301.65	11.10%	851,109
Feb 6, 2026	281.70	286.75	269.05	271.50	271.50	-3.86%	78,787
Feb 5, 2026	280.85	285.85	279.25	282.40	282.40	-0.07%	78,847
Feb 4, 2026	294.85	294.85	277.45	282.60	282.60	-5.64%	351,065
Feb 3, 2026	288.00	319.00	285.85	299.50	299.50	11.88%	2,661,415
Feb 2, 2026	261.25	268.45	257.10	267.70	267.70	2.39%	64,273
Feb 1, 2026	265.15	269.20	260.00	261.45	261.45	-1.64%	29,574
Jan 30, 2026	264.35	269.05	261.55	265.80	265.80	0.21%	30,372
Jan 29, 2026	271.45	271.45	264.35	265.25	265.25	-1.72%	26,739
Jan 28, 2026	260.10	272.00	260.10	269.90	269.90	3.77%	71,598
Jan 27, 2026	263.00	265.00	254.50	260.10	260.10	-1.74%	153,058
Jan 23, 2026	278.30	278.90	262.75	264.70	264.70	-4.73%	34,279
Jan 22, 2026	268.65	279.00	268.25	277.85	277.85	4.53%	28,542
Jan 21, 2026	263.85	268.90	259.35	265.80	265.80	0.38%	141,725
Jan 20, 2026	272.40	272.75	263.20	264.80	264.80	-2.74%	50,274
Jan 19, 2026	273.70	275.50	271.25	272.25	272.25	-0.96%	76,560
Jan 16, 2026	280.60	282.30	272.65	274.90	274.90	-2.03%	67,265
Jan 14, 2026	279.95	284.20	279.50	280.60	280.60	-0.04%	34,950
Jan 13, 2026	279.15	284.55	278.00	280.70	280.70	0.56%	69,652
Jan 12, 2026	285.00	285.15	274.25	279.15	279.15	-2.10%	134,736
Jan 9, 2026	283.70	287.30	278.00	285.15	285.15	-0.14%	104,636
Jan 8, 2026	293.85	294.90	284.15	285.55	285.55	-2.86%	70,483
Jan 7, 2026	290.10	295.50	289.65	293.95	293.95	0.62%	63,090
Jan 6, 2026	296.65	297.55	291.00	292.15	292.15	-2.05%	74,437
Jan 5, 2026	300.40	303.35	296.70	298.25	298.25	-0.91%	60,868
Jan 2, 2026	302.50	302.50	296.00	301.00	301.00	1.09%	109,259
Jan 1, 2026	302.90	304.30	295.55	297.75	297.75	-1.21%	38,897
Dec 31, 2025	286.35	307.90	286.35	301.40	301.40	5.61%	280,588
Dec 30, 2025	295.20	296.40	283.15	285.40	285.40	-3.27%	67,664
Dec 29, 2025	303.85	305.50	290.85	295.05	295.05	-3.06%	155,307
Dec 26, 2025	305.50	309.25	302.15	304.35	304.35	-0.52%	64,112
Dec 24, 2025	309.05	311.25	304.50	305.95	305.95	-0.87%	67,964