PCAOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 12, 2025	89.65	89.65	89.65	89.65	89.65	-1.39%
Dec 11, 2025	90.91	90.91	90.91	90.91	90.91	0.29%
Dec 10, 2025	90.65	90.65	90.65	90.65	90.65	0.69%
Dec 9, 2025	90.03	90.03	90.03	90.03	90.03	-0.21%
Dec 8, 2025	90.22	90.22	90.22	90.22	90.22	-0.34%
Dec 5, 2025	90.53	90.53	90.53	90.53	90.53	0.22%
Dec 4, 2025	90.33	90.33	90.33	90.33	90.33	0.18%
Dec 3, 2025	90.17	90.17	90.17	90.17	90.17	0.10%
Dec 2, 2025	90.08	90.08	90.08	90.08	90.08	0.14%
Dec 1, 2025	89.95	89.95	89.95	89.95	89.95	-0.71%
Nov 28, 2025	90.59	90.59	90.59	90.59	90.59	0.50%
Nov 26, 2025	90.14	90.14	90.14	90.14	90.14	0.56%
Nov 25, 2025	89.64	89.64	89.64	89.64	89.64	1.14%
Nov 24, 2025	88.63	88.63	88.63	88.63	88.63	1.43%
Nov 21, 2025	87.38	87.38	87.38	87.38	87.38	0.87%
Nov 20, 2025	86.63	86.63	86.63	86.63	86.63	-1.56%
Nov 19, 2025	88.00	88.00	88.00	88.00	88.00	0.73%
Nov 18, 2025	87.36	87.36	87.36	87.36	87.36	-0.78%
Nov 17, 2025	88.05	88.05	88.05	88.05	88.05	-0.81%
Nov 14, 2025	88.77	88.77	88.77	88.77	88.77	-0.01%
Nov 13, 2025	88.78	88.78	88.78	88.78	88.78	-1.94%
Nov 12, 2025	90.54	90.54	90.54	90.54	90.54	-0.14%
Nov 11, 2025	90.67	90.67	90.67	90.67	90.67	-0.02%
Nov 10, 2025	90.69	90.69	90.69	90.69	90.69	1.66%
Nov 7, 2025	89.21	89.21	89.21	89.21	89.21	0.12%
Nov 6, 2025	89.10	89.10	89.10	89.10	89.10	-0.86%
Nov 5, 2025	89.87	89.87	89.87	89.87	89.87	0.39%
Nov 4, 2025	89.52	89.52	89.52	89.52	89.52	-1.32%
Nov 3, 2025	90.72	90.72	90.72	90.72	90.72	0.23%
Oct 31, 2025	90.51	90.51	90.51	90.51	90.51	0.17%
Oct 30, 2025	90.36	90.36	90.36	90.36	90.36	-0.94%
Oct 29, 2025	91.22	91.22	91.22	91.22	91.22	0.35%
Oct 28, 2025	90.90	90.90	90.90	90.90	90.90	0.19%
Oct 27, 2025	90.73	90.73	90.73	90.73	90.73	1.26%
Oct 24, 2025	89.60	89.60	89.60	89.60	89.60	0.92%
Oct 23, 2025	88.78	88.78	88.78	88.78	88.78	0.71%
Oct 22, 2025	88.15	88.15	88.15	88.15	88.15	-0.63%
Oct 21, 2025	88.71	88.71	88.71	88.71	88.71	-0.18%
Oct 20, 2025	88.87	88.87	88.87	88.87	88.87	0.94%
Oct 17, 2025	88.04	88.04	88.04	88.04	88.04	0.40%
Oct 16, 2025	87.69	87.69	87.69	87.69	87.69	-0.95%
Oct 15, 2025	88.53	88.53	88.53	88.53	88.53	0.43%
Oct 14, 2025	88.15	88.15	88.15	88.15	88.15	-0.33%
Oct 13, 2025	88.44	88.44	88.44	88.44	88.44	1.75%
Oct 10, 2025	86.92	86.92	86.92	86.92	86.92	-2.61%
Oct 9, 2025	89.25	89.25	89.25	89.25	89.25	-0.25%
Oct 8, 2025	89.47	89.47	89.47	89.47	89.47	0.61%
Oct 7, 2025	88.93	88.93	88.93	88.93	88.93	-0.60%
Oct 6, 2025	89.47	89.47	89.47	89.47	89.47	0.45%
Oct 3, 2025	89.07	89.07	89.07	89.07	89.07	0.02%