Dassault Systèmes SE (LON:0HB4)
London · Delayed Price · Currency is GBP · Price in EUR 27.94
-0.98 (-3.39%)
At close: Aug 1, 2025
PowerSchool Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.64 | 28.67 | 27.86 | 27.94 | 27.94 | -3.39% | 67,377 |
| Jul 31, 2025 | 29.25 | 29.39 | 28.87 | 28.92 | 28.92 | -0.86% | 72,043 |
| Jul 30, 2025 | 29.65 | 29.82 | 29.14 | 29.17 | 29.17 | -1.72% | 63,428 |
| Jul 29, 2025 | 29.59 | 29.82 | 29.57 | 29.68 | 29.68 | -1.13% | 2,586,610 |
| Jul 28, 2025 | 30.04 | 30.29 | 29.68 | 30.02 | 30.02 | 0.81% | 493,186 |
| Jul 25, 2025 | 29.33 | 30.00 | 29.26 | 29.78 | 29.78 | 1.60% | 110,119 |
| Jul 24, 2025 | 31.95 | 33.11 | 28.76 | 29.31 | 29.31 | -8.37% | 228,660 |
| Jul 23, 2025 | 32.02 | 32.21 | 31.85 | 31.99 | 31.99 | 0.44% | 18,970 |
| Jul 22, 2025 | 31.99 | 32.03 | 31.58 | 31.85 | 31.85 | -0.47% | 129,757 |
| Jul 21, 2025 | 32.04 | 32.17 | 31.98 | 32.00 | 32.00 | -0.06% | 8,403 |
| Jul 18, 2025 | 32.42 | 32.49 | 32.00 | 32.02 | 32.02 | -0.87% | 88,676 |
| Jul 17, 2025 | 32.04 | 32.30 | 31.92 | 32.30 | 32.30 | 1.92% | 14,700 |
| Jul 16, 2025 | 31.76 | 31.93 | 31.68 | 31.69 | 31.69 | -0.41% | 593,731 |
| Jul 15, 2025 | 31.52 | 31.90 | 31.51 | 31.82 | 31.82 | 0.89% | 7,764 |
| Jul 14, 2025 | 31.31 | 31.61 | 31.19 | 31.54 | 31.54 | -0.44% | 41,235 |
| Jul 11, 2025 | 31.96 | 32.16 | 31.68 | 31.68 | 31.68 | -1.53% | 217,867 |
| Jul 10, 2025 | 32.00 | 32.77 | 31.97 | 32.17 | 32.17 | 1.46% | 212,827 |
| Jul 9, 2025 | 31.71 | 31.87 | 31.57 | 31.71 | 31.71 | 0.51% | 341,462 |
| Jul 8, 2025 | 31.36 | 31.55 | 30.99 | 31.55 | 31.55 | 0.80% | 369,019 |
| Jul 7, 2025 | 31.28 | 31.35 | 31.05 | 31.30 | 31.30 | 0.45% | 6,352 |
| Jul 4, 2025 | 31.16 | 31.28 | 30.88 | 31.16 | 31.16 | -0.73% | 999,406 |
| Jul 3, 2025 | 31.12 | 31.39 | 30.80 | 31.39 | 31.39 | 0.52% | 3,894 |
| Jul 2, 2025 | 30.67 | 31.34 | 30.30 | 31.23 | 31.23 | 1.62% | 537,656 |
| Jul 1, 2025 | 30.65 | 30.74 | 30.34 | 30.73 | 30.73 | -0.05% | 115,611 |
| Jun 30, 2025 | 31.05 | 31.10 | 30.57 | 30.75 | 30.75 | -0.98% | 44,621 |
| Jun 27, 2025 | 30.64 | 31.16 | 30.61 | 31.05 | 31.05 | 2.04% | 58,499 |
| Jun 26, 2025 | 30.72 | 30.76 | 30.19 | 30.43 | 30.43 | -1.10% | 378,133 |
| Jun 25, 2025 | 30.99 | 31.39 | 30.71 | 30.77 | 30.77 | -1.22% | 237,447 |
| Jun 24, 2025 | 31.41 | 31.47 | 30.90 | 31.15 | 31.15 | 1.37% | 399,152 |
| Jun 23, 2025 | 30.59 | 30.84 | 30.46 | 30.73 | 30.73 | -0.49% | 41,661 |
| Jun 20, 2025 | 31.00 | 31.07 | 30.71 | 30.88 | 30.88 | 0.13% | 143,173 |
| Jun 19, 2025 | 31.13 | 31.24 | 30.84 | 30.84 | 30.84 | -1.85% | 202,503 |
| Jun 18, 2025 | 31.76 | 31.83 | 31.35 | 31.42 | 31.42 | -0.79% | 355,390 |
| Jun 17, 2025 | 31.90 | 32.01 | 31.62 | 31.67 | 31.67 | -1.15% | 241,756 |
| Jun 16, 2025 | 31.79 | 32.21 | 31.75 | 32.04 | 32.04 | 1.13% | 1,699,666 |
| Jun 13, 2025 | 31.49 | 31.92 | 31.45 | 31.68 | 31.68 | -1.31% | 85,397 |
| Jun 12, 2025 | 31.84 | 32.10 | 31.74 | 32.10 | 32.10 | 0.34% | 56,543 |
| Jun 11, 2025 | 32.43 | 32.46 | 31.90 | 31.99 | 31.99 | -1.30% | 280,487 |
| Jun 10, 2025 | 32.39 | 32.41 | 31.98 | 32.41 | 32.41 | 0.25% | 200,234 |
| Jun 9, 2025 | 32.19 | 32.62 | 32.07 | 32.33 | 32.33 | -0.03% | 1,633 |
| Jun 6, 2025 | 32.73 | 33.03 | 31.95 | 32.34 | 32.34 | -1.29% | 64,771 |
| Jun 5, 2025 | 33.00 | 33.00 | 32.45 | 32.76 | 32.76 | -0.56% | 582,866 |
| Jun 4, 2025 | 32.56 | 33.04 | 32.53 | 32.95 | 32.95 | 1.63% | 545,329 |
| Jun 3, 2025 | 32.42 | 32.55 | 32.20 | 32.42 | 32.42 | 0.90% | 1,355,133 |
| Jun 2, 2025 | 32.64 | 32.78 | 32.07 | 32.13 | 32.13 | -2.81% | 174,572 |
| May 30, 2025 | 33.16 | 33.43 | 32.93 | 33.06 | 33.06 | -0.63% | 546,096 |
| May 29, 2025 | 33.77 | 33.88 | 33.19 | 33.27 | 33.27 | -0.72% | 52,980 |
| May 28, 2025 | 33.59 | 33.71 | 33.46 | 33.51 | 33.51 | -0.28% | 27,014 |
| May 27, 2025 | 33.47 | 33.70 | 33.47 | 33.60 | 33.60 | 0.58% | 1,070,219 |
| May 26, 2025 | 33.71 | 33.73 | 33.26 | 33.41 | 33.41 | -1.74% | 542,885 |