PowerSchool Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.71	2.71	2.70	2.70	2.70	-0.37%	31
Aug 12, 2025	2.65	2.72	2.59	2.71	2.71	3.04%	13,528
Aug 11, 2025	2.55	2.65	2.52	2.63	2.63	3.14%	19,264
Aug 8, 2025	2.55	2.58	2.51	2.55	2.55	-	8,196
Aug 7, 2025	2.52	2.56	2.48	2.55	2.55	1.19%	6,830
Aug 6, 2025	2.42	2.55	2.38	2.52	2.52	4.13%	13,653
Aug 5, 2025	2.35	2.42	2.32	2.42	2.42	2.98%	9,951
Aug 4, 2025	2.35	2.35	2.23	2.35	2.35	1.29%	14,351
Aug 1, 2025	2.36	2.40	2.31	2.32	2.32	-0.85%	6,691
Jul 31, 2025	2.40	2.40	2.30	2.34	2.34	-2.50%	4,842
Jul 30, 2025	2.50	2.50	2.33	2.40	2.40	-4.00%	22,720
Jul 29, 2025	2.37	2.53	2.36	2.50	2.50	4.60%	26,154
Jul 28, 2025	2.36	2.39	2.33	2.39	2.39	-1.24%	9,059
Jul 25, 2025	2.42	2.44	2.36	2.42	2.42	0.83%	12,982
Jul 24, 2025	2.33	2.42	2.33	2.40	2.40	3.45%	10,543
Jul 23, 2025	2.31	2.34	2.28	2.32	2.32	0.43%	8,319
Jul 22, 2025	2.31	2.31	2.28	2.31	2.31	-0.43%	2,047
Jul 21, 2025	2.26	2.32	2.26	2.32	2.32	2.65%	9,932
Jul 18, 2025	2.29	2.42	2.26	2.26	2.26	-0.88%	18,982
Jul 17, 2025	2.28	2.28	2.26	2.28	2.28	-1.30%	9,374
Jul 16, 2025	2.28	2.31	2.26	2.31	2.31	2.67%	10,747
Jul 15, 2025	2.29	2.29	2.25	2.25	2.25	-0.44%	6,103
Jul 14, 2025	2.32	2.32	2.26	2.26	2.26	-2.16%	3,305
Jul 11, 2025	2.20	2.32	2.08	2.31	2.31	2.67%	38,736
Jul 10, 2025	2.35	2.35	2.16	2.25	2.25	-5.06%	43,796
Jul 9, 2025	2.62	2.62	2.37	2.37	2.37	-7.42%	61,613
Jul 8, 2025	2.57	2.59	2.32	2.56	2.56	-0.39%	60,184
Jul 7, 2025	2.63	2.67	2.53	2.57	2.57	-2.28%	51,073
Jul 4, 2025	2.71	2.71	2.59	2.63	2.63	-2.23%	14,501
Jul 3, 2025	2.66	2.70	2.66	2.69	2.69	1.51%	17,969
Jul 2, 2025	2.65	2.70	2.65	2.65	2.65	-1.49%	10,031
Jul 1, 2025	2.70	2.70	2.60	2.69	2.69	-0.37%	14,695
Jun 30, 2025	2.87	2.87	2.69	2.70	2.70	0.75%	16,577
Jun 27, 2025	2.71	2.74	2.64	2.68	2.68	-1.11%	22,666
Jun 26, 2025	2.76	2.78	2.71	2.71	2.71	-2.52%	14,272
Jun 25, 2025	2.75	2.82	2.72	2.78	2.78	0.36%	13,090
Jun 24, 2025	2.78	2.80	2.66	2.77	2.77	3.75%	34,239
Jun 23, 2025	2.78	2.79	2.54	2.67	2.67	-4.64%	58,974
Jun 20, 2025	2.90	2.94	2.80	2.80	2.80	-2.44%	29,511
Jun 19, 2025	3.04	3.06	2.74	2.87	2.87	-4.01%	57,352
Jun 18, 2025	2.99	3.13	2.98	2.99	2.99	1.01%	49,687
Jun 17, 2025	3.00	3.15	2.85	2.96	2.96	11.28%	241,494
Jun 16, 2025	2.70	2.75	2.57	2.66	2.66	1.14%	22,248
Jun 13, 2025	2.62	2.72	2.55	2.63	2.63	-2.23%	19,638
Jun 12, 2025	2.83	2.83	2.55	2.69	2.69	-3.93%	76,035
Jun 11, 2025	2.84	2.90	2.78	2.80	2.80	-2.10%	15,824
Jun 10, 2025	2.95	2.95	2.84	2.86	2.86	0.70%	18,555
Jun 9, 2025	2.96	2.96	2.73	2.84	2.84	-2.07%	35,547
Jun 6, 2025	2.60	2.95	2.57	2.90	2.90	9.43%	55,073
Jun 5, 2025	2.72	2.73	2.52	2.65	2.65	-3.64%	42,015