PCS Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.95	19.95	18.68	19.13	19.13	-1.90%	1,480
Aug 20, 2026	19.01	20.00	19.01	19.50	19.50	2.58%	5,120
Aug 19, 2026	19.09	19.69	19.01	19.01	19.01	-0.42%	1,250
Aug 18, 2026	19.00	19.85	18.95	19.09	19.09	-4.45%	4,052
Aug 17, 2026	22.76	22.76	19.50	19.98	19.98	3.79%	8,345
Aug 14, 2026	17.60	19.79	17.60	19.25	19.25	-2.68%	2,892
Aug 13, 2026	19.49	19.95	18.87	19.78	19.78	1.02%	3,662
Aug 12, 2026	19.65	19.99	18.81	19.58	19.58	-0.36%	1,279
Aug 11, 2026	19.88	19.88	18.70	19.65	19.65	-	603
Aug 10, 2026	18.05	19.66	18.05	19.65	19.65	2.56%	1,431
Aug 7, 2026	19.80	19.80	18.60	19.16	19.16	-2.99%	2,492
Aug 6, 2026	19.55	20.09	18.67	19.75	19.75	0.77%	6,290
Aug 5, 2026	19.10	19.61	19.10	19.60	19.60	0.77%	1,545
Aug 4, 2026	19.43	19.74	19.43	19.45	19.45	0.10%	3,657
Aug 3, 2026	19.60	19.60	19.00	19.43	19.43	2.10%	8,564
Jul 31, 2026	19.00	19.87	19.00	19.03	19.03	-4.03%	2,006
Jul 30, 2026	19.99	19.99	18.90	19.83	19.83	1.38%	3,047
Jul 29, 2026	19.50	19.98	19.16	19.56	19.56	0.31%	903
Jul 28, 2026	19.07	19.89	19.00	19.50	19.50	2.25%	2,294
Jul 27, 2026	19.06	20.39	19.06	19.07	19.07	-1.95%	1,243
Jul 24, 2026	22.75	22.75	18.80	19.45	19.45	2.05%	2,085
Jul 23, 2026	19.25	19.96	18.80	19.06	19.06	-1.80%	1,490
Jul 22, 2026	19.90	20.26	19.25	19.41	19.41	-0.51%	3,151
Jul 21, 2026	20.40	20.40	19.25	19.51	19.51	-3.80%	4,232
Jul 20, 2026	19.49	21.00	18.50	20.28	20.28	3.58%	2,935
Jul 17, 2026	19.57	20.50	19.06	19.58	19.58	-2.10%	4,746
Jul 16, 2026	19.99	20.15	19.27	20.00	20.00	1.78%	5,325
Jul 15, 2026	19.80	19.99	19.01	19.65	19.65	3.26%	6,043
Jul 14, 2026	19.80	20.25	18.67	19.03	19.03	-0.73%	5,677
Jul 13, 2026	19.23	20.50	18.76	19.17	19.17	-0.31%	14,577
Jul 10, 2026	20.05	20.05	18.51	19.23	19.23	-1.79%	8,101
Jul 9, 2026	18.85	20.00	18.52	19.58	19.58	5.72%	6,714
Jul 8, 2026	19.12	19.12	18.51	18.52	18.52	-2.68%	3,106
Jul 7, 2026	19.47	20.00	18.31	19.03	19.03	-2.26%	5,017
Jul 6, 2026	19.10	20.30	18.40	19.47	19.47	-0.05%	6,090
Jul 3, 2026	19.90	20.49	18.90	19.48	19.48	-0.46%	11,411
Jul 2, 2026	19.10	20.29	19.10	19.57	19.57	-1.26%	1,108
Jul 1, 2026	19.88	20.45	19.75	19.82	19.82	-0.30%	3,123
Jun 30, 2026	19.40	20.80	19.12	19.88	19.88	2.42%	5,715
Jun 29, 2026	19.95	19.95	19.40	19.41	19.41	0.10%	1,415
Jun 25, 2026	20.19	20.19	19.20	19.39	19.39	-4.34%	2,413
Jun 24, 2026	20.50	20.50	19.60	20.27	20.27	-2.08%	1,284
Jun 23, 2026	20.00	20.75	20.00	20.70	20.70	-	2,888
Jun 22, 2026	19.90	20.89	19.90	20.70	20.70	1.52%	1,721
Jun 19, 2026	21.39	21.42	20.00	20.39	20.39	-2.21%	6,607
Jun 18, 2026	19.73	21.00	19.73	20.85	20.85	5.68%	3,601
Jun 17, 2026	20.89	20.89	19.30	19.73	19.73	-1.60%	5,354
Jun 16, 2026	20.98	20.98	20.00	20.05	20.05	0.25%	2,360
Jun 15, 2026	19.99	21.47	19.99	20.00	20.00	2.04%	3,663
Jun 12, 2026	19.60	19.60	19.50	19.60	19.60	1.66%	1,150