PCAOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 5, 2026	83.42	83.42	83.42	83.42	83.42	0.65%
Jan 2, 2026	82.88	82.88	82.88	82.88	82.88	0.45%
Dec 31, 2025	82.51	82.51	82.51	82.51	82.51	-0.76%
Dec 30, 2025	83.14	83.14	83.14	83.14	83.14	-0.23%
Dec 29, 2025	83.33	83.33	83.33	83.33	83.33	-0.44%
Dec 26, 2025	83.64	83.64	83.64	83.70	83.64	0.04%
Dec 24, 2025	83.61	83.61	83.61	83.67	83.61	0.24%
Dec 23, 2025	83.41	83.41	83.41	83.47	83.41	0.59%
Dec 22, 2025	82.92	82.92	82.92	82.98	82.92	0.61%
Dec 19, 2025	82.42	82.42	82.42	82.48	82.42	0.95%
Dec 18, 2025	81.64	81.64	81.64	81.70	81.64	-7.17%
Dec 17, 2025	80.99	80.99	80.99	88.01	80.98	-1.39%
Dec 16, 2025	82.13	82.13	82.13	89.25	82.13	-0.21%
Dec 15, 2025	82.30	82.30	82.30	89.44	82.30	-0.23%
Dec 12, 2025	82.49	82.49	82.49	89.65	82.49	-1.39%
Dec 11, 2025	83.65	83.65	83.65	90.91	83.65	0.29%
Dec 10, 2025	83.41	83.41	83.41	90.65	83.41	0.69%
Dec 9, 2025	82.84	82.84	82.84	90.03	82.84	-0.21%
Dec 8, 2025	83.02	83.02	83.02	90.22	83.02	-0.34%
Dec 5, 2025	83.30	83.30	83.30	90.53	83.30	0.22%
Dec 4, 2025	83.12	83.12	83.12	90.33	83.12	0.18%
Dec 3, 2025	82.97	82.97	82.97	90.17	82.97	0.10%
Dec 2, 2025	82.89	82.89	82.89	90.08	82.89	0.14%
Dec 1, 2025	82.77	82.77	82.77	89.95	82.77	-0.71%
Nov 28, 2025	83.36	83.36	83.36	90.59	83.36	0.50%
Nov 26, 2025	82.95	82.95	82.95	90.14	82.94	0.56%
Nov 25, 2025	82.49	82.49	82.49	89.64	82.48	1.14%
Nov 24, 2025	81.56	81.56	81.56	88.63	81.56	1.43%
Nov 21, 2025	80.41	80.41	80.41	87.38	80.41	0.87%
Nov 20, 2025	79.72	79.72	79.72	86.63	79.72	-1.56%
Nov 19, 2025	80.98	80.98	80.98	88.00	80.98	0.73%
Nov 18, 2025	80.39	80.39	80.39	87.36	80.39	-0.78%
Nov 17, 2025	81.02	81.02	81.02	88.05	81.02	-0.81%
Nov 14, 2025	81.68	81.68	81.68	88.77	81.68	-0.01%
Nov 13, 2025	81.69	81.69	81.69	88.78	81.69	-1.94%
Nov 12, 2025	83.31	83.31	83.31	90.54	83.31	-0.14%
Nov 11, 2025	83.43	83.43	83.43	90.67	83.43	-0.02%
Nov 10, 2025	83.45	83.45	83.45	90.69	83.45	1.66%
Nov 7, 2025	82.09	82.09	82.09	89.21	82.09	0.12%
Nov 6, 2025	81.99	81.99	81.99	89.10	81.99	-0.86%
Nov 5, 2025	82.70	82.70	82.70	89.87	82.70	0.39%
Nov 4, 2025	82.37	82.37	82.37	89.52	82.37	-1.32%
Nov 3, 2025	83.48	83.48	83.48	90.72	83.48	0.23%
Oct 31, 2025	83.29	83.29	83.29	90.51	83.29	0.17%
Oct 30, 2025	83.15	83.15	83.15	90.36	83.15	-0.94%
Oct 29, 2025	83.94	83.94	83.94	91.22	83.94	0.35%
Oct 28, 2025	83.64	83.64	83.64	90.90	83.64	0.19%
Oct 27, 2025	83.49	83.49	83.49	90.73	83.49	1.26%
Oct 24, 2025	82.45	82.45	82.45	89.60	82.45	0.92%
Oct 23, 2025	81.69	81.69	81.69	88.78	81.69	0.71%