PCIEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	20.06	20.06	20.06	20.06	20.06	0.20%
May 18, 2026	20.02	20.02	20.02	20.02	20.02	0.65%
May 15, 2026	19.89	19.89	19.89	19.89	19.89	-1.58%
May 14, 2026	20.21	20.21	20.21	20.21	20.21	-0.20%
May 13, 2026	20.25	20.25	20.25	20.25	20.25	0.15%
May 12, 2026	20.22	20.22	20.22	20.22	20.22	-0.15%
May 11, 2026	20.25	20.25	20.25	20.25	20.25	-0.05%
May 8, 2026	20.26	20.26	20.26	20.26	20.26	-0.10%
May 7, 2026	20.28	20.28	20.28	20.28	20.28	-
May 6, 2026	20.28	20.28	20.28	20.28	20.28	2.17%
May 5, 2026	19.85	19.85	19.85	19.85	19.85	0.20%
May 4, 2026	19.81	19.81	19.81	19.81	19.81	-0.85%
May 1, 2026	19.98	19.98	19.98	19.98	19.98	-0.45%
Apr 30, 2026	20.07	20.07	20.07	20.07	20.07	2.03%
Apr 29, 2026	19.67	19.67	19.67	19.67	19.67	-0.81%
Apr 28, 2026	19.83	19.83	19.83	19.83	19.83	-0.20%
Apr 27, 2026	19.87	19.87	19.87	19.87	19.87	0.10%
Apr 24, 2026	19.85	19.85	19.85	19.85	19.85	-0.25%
Apr 23, 2026	19.90	19.90	19.90	19.90	19.90	-0.35%
Apr 22, 2026	19.97	19.97	19.97	19.97	19.97	-0.05%
Apr 21, 2026	19.98	19.98	19.98	19.98	19.98	-1.14%
Apr 20, 2026	20.21	20.21	20.21	20.21	20.21	-0.05%
Apr 17, 2026	20.22	20.22	20.22	20.22	20.22	0.50%
Apr 16, 2026	20.12	20.12	20.12	20.12	20.12	0.10%
Apr 15, 2026	20.10	20.10	20.10	20.10	20.10	-0.15%
Apr 14, 2026	20.13	20.13	20.13	20.13	20.13	0.35%
Apr 13, 2026	20.06	20.06	20.06	20.06	20.06	0.75%
Apr 10, 2026	19.91	19.91	19.91	19.91	19.91	-0.05%
Apr 9, 2026	19.92	19.92	19.92	19.92	19.92	0.61%
Apr 8, 2026	19.80	19.80	19.80	19.80	19.80	3.23%
Apr 7, 2026	19.18	19.18	19.18	19.18	19.18	0.37%
Apr 6, 2026	19.11	19.11	19.11	19.11	19.11	0.21%
Apr 2, 2026	19.07	19.07	19.07	19.07	19.07	-0.83%
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%