PCIEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	19.23	19.23	19.23	19.23	-	-
Apr 1, 2026	19.23	19.23	19.23	19.23	19.23	1.32%
Mar 31, 2026	18.98	18.98	18.98	18.98	18.98	3.10%
Mar 30, 2026	18.41	18.41	18.41	18.41	18.41	0.38%
Mar 27, 2026	18.34	18.34	18.34	18.34	18.34	-0.97%
Mar 26, 2026	18.52	18.52	18.52	18.52	18.52	-1.91%
Mar 25, 2026	18.88	18.88	18.88	18.88	18.88	1.40%
Mar 24, 2026	18.62	18.62	18.62	18.62	18.62	0.59%
Mar 23, 2026	18.51	18.51	18.51	18.51	18.51	1.09%
Mar 20, 2026	18.31	18.31	18.31	18.31	18.31	-2.92%
Mar 19, 2026	18.86	18.86	18.86	18.86	18.86	-0.16%
Mar 18, 2026	18.89	18.89	18.89	18.89	18.89	-1.77%
Mar 17, 2026	19.23	19.23	19.23	19.23	19.23	0.84%
Mar 16, 2026	19.07	19.07	19.07	19.07	19.07	0.42%
Mar 13, 2026	18.99	18.99	18.99	18.99	18.99	-0.99%
Mar 12, 2026	19.18	19.18	19.18	19.18	19.18	-1.24%
Mar 11, 2026	19.42	19.42	19.42	19.42	19.42	-0.10%
Mar 10, 2026	19.44	19.44	19.44	19.44	19.44	0.36%
Mar 9, 2026	19.37	19.37	19.37	19.37	19.37	-0.56%
Mar 5, 2026	19.48	19.48	19.48	19.48	19.48	-0.56%
Mar 4, 2026	19.59	19.59	19.59	19.59	19.59	-0.10%
Mar 3, 2026	19.61	19.61	19.61	19.61	19.61	-3.21%
Mar 2, 2026	20.26	20.26	20.26	20.26	20.26	-1.32%
Feb 26, 2026	20.53	20.53	20.53	20.53	20.53	0.05%
Feb 25, 2026	20.52	20.52	20.52	20.52	20.52	0.98%
Feb 24, 2026	20.32	20.32	20.32	20.32	20.32	-0.29%
Feb 23, 2026	20.38	20.38	20.38	20.38	20.38	0.49%
Feb 19, 2026	20.28	20.28	20.28	20.28	20.28	-0.29%
Feb 18, 2026	20.34	20.34	20.34	20.34	20.34	0.30%
Feb 17, 2026	20.28	20.28	20.28	20.28	20.28	-0.34%
Feb 12, 2026	20.35	20.35	20.35	20.35	20.35	-0.63%
Feb 11, 2026	20.48	20.48	20.48	20.48	20.48	0.15%
Feb 10, 2026	20.45	20.45	20.45	20.45	20.45	0.69%
Feb 9, 2026	20.31	20.31	20.31	20.31	20.31	2.47%
Feb 5, 2026	19.82	19.82	19.82	19.82	19.82	-1.00%
Feb 4, 2026	20.02	20.02	20.02	20.02	20.02	0.05%
Feb 3, 2026	20.01	20.01	20.01	20.01	20.01	0.81%
Feb 2, 2026	19.85	19.85	19.85	19.85	19.85	0.20%
Jan 30, 2026	19.81	19.81	19.81	19.81	19.81	-0.80%
Jan 29, 2026	19.97	19.97	19.97	19.97	19.97	0.45%
Jan 28, 2026	19.88	19.88	19.88	19.88	19.88	-1.19%
Jan 27, 2026	20.12	20.12	20.12	20.12	20.12	1.62%
Jan 26, 2026	19.80	19.80	19.80	19.80	19.80	0.15%
Jan 23, 2026	19.77	19.77	19.77	19.77	19.77	0.97%
Jan 22, 2026	19.58	19.58	19.58	19.58	19.58	1.24%
Jan 21, 2026	19.34	19.34	19.34	19.34	19.34	0.36%
Jan 20, 2026	19.27	19.27	19.27	19.27	19.27	-1.93%
Jan 15, 2026	19.65	19.65	19.65	19.65	19.65	0.05%
Jan 14, 2026	19.64	19.64	19.64	19.64	19.64	0.56%
Jan 13, 2026	19.53	19.53	19.53	19.53	19.53	0.05%