PowerSchool Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	104.80	104.80	100.40	101.00	100.80	-3.44%	48,313
Jul 31, 2025	103.40	105.20	102.80	104.60	104.60	1.55%	23,769
Jul 30, 2025	103.60	104.20	103.00	103.00	103.00	-1.34%	11,641
Jul 29, 2025	105.80	106.60	104.40	104.40	104.40	-1.51%	23,549
Jul 28, 2025	105.00	106.00	104.40	106.00	106.00	3.92%	26,256
Jul 25, 2025	101.80	102.80	101.80	102.00	102.00	-1.35%	21,443
Jul 24, 2025	105.20	105.20	103.20	103.40	103.40	-0.58%	29,772
Jul 23, 2025	104.80	105.60	103.60	104.00	104.00	1.17%	19,686
Jul 22, 2025	102.80	103.40	102.00	102.80	102.80	-0.77%	24,964
Jul 21, 2025	103.40	104.60	101.60	103.60	103.60	-	35,588
Jul 18, 2025	101.00	104.60	101.00	103.60	103.60	2.17%	94,219
Jul 17, 2025	99.00	102.00	98.80	101.40	101.40	3.05%	42,963
Jul 16, 2025	100.60	100.60	98.30	98.40	98.40	-0.61%	37,335
Jul 15, 2025	98.40	99.30	97.20	99.00	99.00	6.91%	131,768
Jul 14, 2025	93.00	93.10	92.00	92.60	92.60	1.54%	45,011
Jul 11, 2025	92.30	92.30	91.00	91.20	91.20	0.77%	36,366
Jul 10, 2025	89.50	90.50	89.40	90.50	90.50	1.80%	68,507
Jul 9, 2025	89.80	90.30	88.70	88.90	88.90	-4.20%	88,043
Jul 8, 2025	93.20	93.20	92.40	92.80	92.80	1.42%	32,554
Jul 7, 2025	91.00	92.20	90.80	91.50	91.50	0.11%	33,933
Jul 4, 2025	91.00	92.00	90.70	91.40	91.40	-1.08%	57,067
Jul 3, 2025	91.60	92.70	91.10	92.40	92.40	-2.22%	56,355
Jul 2, 2025	94.50	95.40	94.00	94.50	94.50	-2.07%	34,451
Jul 1, 2025	96.00	96.50	95.20	96.50	96.50	0.63%	33,792
Jun 30, 2025	96.40	96.40	95.10	95.90	95.90	-1.84%	50,361
Jun 27, 2025	97.40	98.50	97.20	97.70	97.70	0.41%	24,951
Jun 26, 2025	97.90	98.20	96.90	97.30	97.30	-2.01%	26,538
Jun 25, 2025	101.40	102.00	99.20	99.30	99.30	-0.70%	24,028
Jun 24, 2025	99.20	100.20	98.20	100.00	100.00	2.77%	21,235
Jun 23, 2025	97.80	98.20	97.30	97.30	97.30	-0.92%	14,812
Jun 20, 2025	97.70	99.60	97.70	98.20	98.20	0.72%	24,093
Jun 19, 2025	98.00	98.00	97.40	97.50	97.50	-1.02%	16,957
Jun 18, 2025	99.50	99.50	98.50	98.50	98.50	-1.89%	22,437
Jun 17, 2025	101.20	101.20	100.20	100.40	100.40	-	23,372
Jun 16, 2025	99.50	100.60	99.00	100.40	100.40	2.03%	17,958
Jun 13, 2025	97.90	99.90	97.80	98.40	98.40	-1.80%	59,043
Jun 12, 2025	102.00	102.20	100.20	100.20	100.20	-4.75%	62,161
Jun 11, 2025	107.40	107.60	105.20	105.20	104.31	-	37,308
Jun 10, 2025	105.60	106.20	105.00	105.20	104.31	-1.13%	11,759
Jun 9, 2025	105.80	106.80	105.80	106.40	105.50	2.31%	29,200
Jun 6, 2025	103.80	105.00	103.40	104.00	103.12	-0.95%	9,547
Jun 5, 2025	105.80	106.40	104.00	105.00	104.11	0.38%	31,013
Jun 4, 2025	102.80	104.60	101.80	104.60	103.72	3.36%	17,899
Jun 3, 2025	101.60	101.80	100.60	101.20	100.34	1.00%	15,254
Jun 2, 2025	100.60	101.40	99.30	100.20	99.35	-	23,418
May 30, 2025	102.00	102.80	100.20	100.20	99.35	-3.09%	43,359
May 29, 2025	107.20	107.20	103.40	103.40	102.53	-0.39%	30,768
May 28, 2025	104.40	104.80	103.60	103.80	102.92	-1.52%	16,799
May 27, 2025	105.40	106.60	104.40	105.40	104.51	-	30,459
May 26, 2025	105.40	105.60	104.60	105.40	104.51	-0.75%	13,511