PCAOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 12, 2026	89.09	89.09	89.09	89.09	89.09	0.42%
Jun 11, 2026	88.72	88.72	88.72	88.72	88.72	1.72%
Jun 10, 2026	87.22	87.22	87.22	87.22	87.22	-1.47%
Jun 9, 2026	88.52	88.52	88.52	88.52	88.52	-0.23%
Jun 8, 2026	88.72	88.72	88.72	88.72	88.72	0.27%
Jun 5, 2026	88.48	88.48	88.48	88.48	88.48	-2.88%
Jun 4, 2026	91.10	91.10	91.10	91.10	91.10	0.55%
Jun 3, 2026	90.60	90.60	90.60	90.60	90.60	-0.79%
Jun 2, 2026	91.32	91.32	91.32	91.32	91.32	0.16%
Jun 1, 2026	91.17	91.17	91.17	91.17	91.17	0.63%
May 29, 2026	90.60	90.60	90.60	90.60	90.60	0.12%
May 28, 2026	90.49	90.49	90.49	90.49	90.49	0.69%
May 27, 2026	89.87	89.87	89.87	89.87	89.87	-0.14%
May 26, 2026	90.00	90.00	90.00	90.00	90.00	0.82%
May 22, 2026	89.27	89.27	89.27	89.27	89.27	0.18%
May 21, 2026	89.11	89.11	89.11	89.11	89.11	0.27%
May 20, 2026	88.87	88.87	88.87	88.87	88.87	1.12%
May 19, 2026	87.89	87.89	87.89	87.89	87.89	-0.79%
May 18, 2026	88.59	88.59	88.59	88.59	88.59	-0.26%
May 15, 2026	88.82	88.82	88.82	88.82	88.82	-1.25%
May 14, 2026	89.94	89.94	89.94	89.94	89.94	0.85%
May 13, 2026	89.18	89.18	89.18	89.18	89.18	0.69%
May 12, 2026	88.57	88.57	88.57	88.57	88.57	-0.20%
May 11, 2026	88.75	88.75	88.75	88.75	88.75	0.33%
May 8, 2026	88.46	88.46	88.46	88.46	88.46	0.48%
May 7, 2026	88.04	88.04	88.04	88.04	88.04	-0.52%
May 6, 2026	88.50	88.50	88.50	88.50	88.50	1.18%
May 5, 2026	87.47	87.47	87.47	87.47	87.47	0.60%
May 4, 2026	86.95	86.95	86.95	86.95	86.95	-0.22%
May 1, 2026	87.14	87.14	87.14	87.14	87.14	0.45%
Apr 30, 2026	86.75	86.75	86.75	86.75	86.75	1.04%
Apr 29, 2026	85.86	85.86	85.86	85.86	85.86	-0.14%
Apr 28, 2026	85.98	85.98	85.98	85.98	85.98	-1.00%
Apr 27, 2026	86.85	86.85	86.85	86.85	86.85	0.22%
Apr 24, 2026	86.66	86.66	86.66	86.66	86.66	0.65%
Apr 23, 2026	86.10	86.10	86.10	86.10	86.10	-0.68%
Apr 22, 2026	86.69	86.69	86.69	86.69	86.69	1.23%
Apr 21, 2026	85.64	85.64	85.64	85.64	85.64	-0.63%
Apr 20, 2026	86.18	86.18	86.18	86.18	86.18	-0.07%
Apr 17, 2026	86.24	86.24	86.24	86.24	86.24	1.17%
Apr 16, 2026	85.24	85.24	85.24	85.24	85.24	0.05%
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%