PCAOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 15, 2026	85.20	85.20	85.20	85.20	85.20	0.72%
Apr 14, 2026	84.59	84.59	84.59	84.59	84.59	1.16%
Apr 13, 2026	83.62	83.62	83.62	83.62	83.62	0.99%
Apr 10, 2026	82.80	82.80	82.80	82.80	82.80	-0.20%
Apr 9, 2026	82.97	82.97	82.97	82.97	82.97	0.61%
Apr 8, 2026	82.47	82.47	82.47	82.47	82.47	2.55%
Apr 7, 2026	80.42	80.42	80.42	80.42	80.42	0.26%
Apr 6, 2026	80.21	80.21	80.21	80.21	80.21	0.29%
Apr 2, 2026	79.98	79.98	79.98	79.98	79.98	0.11%
Apr 1, 2026	79.89	79.89	79.89	79.89	79.89	0.82%
Mar 31, 2026	79.24	79.24	79.24	79.24	79.24	2.99%
Mar 30, 2026	76.94	76.94	76.94	76.94	76.94	-0.68%
Mar 27, 2026	77.47	77.47	77.47	77.47	77.47	-1.61%
Mar 26, 2026	78.74	78.74	78.74	78.74	78.74	-2.05%
Mar 25, 2026	80.39	80.39	80.39	80.39	80.39	0.56%
Mar 24, 2026	79.94	79.94	79.94	79.94	79.94	-0.16%
Mar 23, 2026	80.07	80.07	80.07	80.07	80.07	1.25%
Mar 20, 2026	79.08	79.08	79.08	79.08	79.08	-1.73%
Mar 19, 2026	80.47	80.47	80.47	80.47	80.47	-0.31%
Mar 18, 2026	80.72	80.72	80.72	80.72	80.72	-1.19%
Mar 17, 2026	81.69	81.69	81.69	81.69	81.69	0.38%
Mar 16, 2026	81.38	81.38	81.38	81.38	81.38	1.04%
Mar 13, 2026	80.54	80.54	80.54	80.54	80.54	-0.63%
Mar 12, 2026	81.05	81.05	81.05	81.05	81.05	-1.45%
Mar 11, 2026	82.24	82.24	82.24	82.24	82.24	-0.19%
Mar 10, 2026	82.40	82.40	82.40	82.40	82.40	-0.08%
Mar 9, 2026	82.47	82.47	82.47	82.47	82.47	0.98%
Mar 6, 2026	81.67	81.67	81.67	81.67	81.67	-1.48%
Mar 5, 2026	82.90	82.90	82.90	82.90	82.90	-0.68%
Mar 4, 2026	83.47	83.47	83.47	83.47	83.47	0.80%
Mar 3, 2026	82.81	82.81	82.81	82.81	82.81	-1.13%
Mar 2, 2026	83.76	83.76	83.76	83.76	83.76	0.14%
Feb 27, 2026	83.64	83.64	83.64	83.64	83.64	-0.51%
Feb 26, 2026	84.07	84.07	84.07	84.07	84.07	-0.50%
Feb 25, 2026	84.49	84.49	84.49	84.49	84.49	0.85%
Feb 24, 2026	83.78	83.78	83.78	83.78	83.78	0.76%
Feb 23, 2026	83.15	83.15	83.15	83.15	83.15	-1.08%
Feb 20, 2026	84.06	84.06	84.06	84.06	84.06	0.80%
Feb 19, 2026	83.39	83.39	83.39	83.39	83.39	-0.11%
Feb 18, 2026	83.48	83.48	83.48	83.48	83.48	0.22%
Feb 17, 2026	83.30	83.30	83.30	83.30	83.30	0.34%
Feb 13, 2026	83.02	83.02	83.02	83.02	83.02	0.07%
Feb 12, 2026	82.96	82.96	82.96	82.96	82.96	-1.45%
Feb 11, 2026	84.18	84.18	84.18	84.18	84.18	0.18%
Feb 10, 2026	84.03	84.03	84.03	84.03	84.03	-0.41%
Feb 9, 2026	84.38	84.38	84.38	84.38	84.38	0.70%
Feb 6, 2026	83.79	83.79	83.79	83.79	83.79	2.06%
Feb 5, 2026	82.10	82.10	82.10	82.10	82.10	-1.04%
Feb 4, 2026	82.96	82.96	82.96	82.96	82.96	-0.67%
Feb 3, 2026	83.52	83.52	83.52	83.52	83.52	-0.73%