PCS Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.00	21.40	20.12	20.65	20.65	-1.67%	2,706
Jun 4, 2026	20.58	21.40	20.58	21.00	21.00	-	1,868
Jun 3, 2026	20.55	21.18	20.11	21.00	21.00	0.19%	2,979
Jun 2, 2026	21.22	21.22	20.50	20.96	20.96	-1.23%	2,106
Jun 1, 2026	20.05	23.00	19.36	21.22	21.22	9.61%	21,925
May 29, 2026	19.20	20.06	19.20	19.36	19.36	1.20%	2,372
May 27, 2026	20.00	20.00	18.62	19.13	19.13	-1.70%	3,359
May 26, 2026	20.25	20.25	18.61	19.46	19.46	0.36%	3,185
May 25, 2026	18.60	19.98	18.60	19.39	19.39	1.84%	986
May 22, 2026	18.60	19.44	18.60	19.04	19.04	2.37%	2,184
May 21, 2026	19.39	19.39	18.25	18.60	18.60	-2.00%	4,018
May 20, 2026	19.45	19.45	18.15	18.98	18.98	1.71%	1,615
May 19, 2026	19.49	19.50	17.06	18.66	18.66	0.59%	6,952
May 18, 2026	19.00	19.00	18.00	18.55	18.55	-4.82%	7,935
May 15, 2026	19.94	20.19	19.06	19.49	19.49	-2.35%	1,465
May 14, 2026	21.00	21.00	19.01	19.96	19.96	-2.92%	3,302
May 13, 2026	19.07	21.00	18.80	20.56	20.56	7.31%	4,504
May 12, 2026	20.50	20.83	19.05	19.16	19.16	-5.38%	8,115
May 11, 2026	20.30	21.00	20.02	20.25	20.25	-0.20%	5,448
May 8, 2026	21.39	22.20	20.02	20.29	20.29	-5.14%	10,943
May 7, 2026	21.28	22.80	21.03	21.39	21.39	-0.28%	7,623
May 6, 2026	22.01	22.47	21.21	21.45	21.45	-2.50%	12,177
May 5, 2026	23.00	23.00	22.00	22.00	22.00	-3.25%	1,384
May 4, 2026	23.48	23.48	21.50	22.74	22.74	-0.96%	1,204
Apr 30, 2026	21.52	23.00	21.52	22.96	22.96	0.04%	1,412
Apr 29, 2026	22.05	23.40	22.05	22.95	22.95	2.96%	1,197
Apr 28, 2026	24.48	24.48	22.02	22.29	22.29	-0.54%	6,598
Apr 27, 2026	24.50	24.50	22.00	22.41	22.41	-1.15%	2,900
Apr 24, 2026	22.55	23.00	22.40	22.67	22.67	0.80%	2,181
Apr 23, 2026	23.25	23.35	22.00	22.49	22.49	0.94%	15,967
Apr 22, 2026	23.23	23.85	22.06	22.28	22.28	-5.95%	10,377
Apr 21, 2026	23.41	23.85	22.32	23.69	23.69	3.72%	24,653
Apr 20, 2026	19.02	23.85	19.02	22.84	22.84	12.51%	23,651
Apr 17, 2026	20.30	21.60	19.61	20.30	20.30	-	2,656
Apr 16, 2026	19.55	20.92	19.45	20.30	20.30	3.84%	2,034
Apr 15, 2026	18.80	20.50	18.20	19.55	19.55	7.24%	11,249
Apr 13, 2026	17.10	18.90	17.10	18.23	18.23	0.66%	7,702
Apr 10, 2026	19.40	19.40	18.00	18.11	18.11	-5.33%	11,305
Apr 9, 2026	19.30	19.38	19.04	19.13	19.13	-1.09%	1,268
Apr 8, 2026	19.10	19.40	18.00	19.34	19.34	4.54%	4,802
Apr 7, 2026	19.17	19.17	18.02	18.50	18.50	-3.60%	266
Apr 6, 2026	18.34	19.20	18.00	19.19	19.19	6.73%	4,141
Apr 2, 2026	17.90	18.00	17.90	17.98	17.98	-0.11%	834
Apr 1, 2026	17.30	18.48	17.30	18.00	18.00	5.02%	2,134
Mar 30, 2026	16.70	18.00	16.70	17.14	17.14	-4.94%	7,106
Mar 27, 2026	19.90	19.90	18.02	18.03	18.03	-9.40%	6,776
Mar 25, 2026	20.00	20.00	18.90	19.90	19.90	-0.45%	1,691
Mar 24, 2026	20.00	20.00	18.52	19.99	19.99	5.16%	9,701
Mar 23, 2026	17.94	19.98	17.94	19.01	19.01	3.82%	3,795
Mar 20, 2026	21.75	21.75	18.30	18.31	18.31	0.94%	1,671