PCBL Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	320.80	322.95	316.65	317.55	317.55	-0.72%	617,380
Aug 20, 2026	328.00	328.00	318.55	319.85	319.85	-2.10%	740,842
Aug 19, 2026	330.00	333.85	324.10	326.70	326.70	0.05%	1,990,420
Aug 18, 2026	321.00	329.90	317.35	326.55	326.55	3.52%	4,673,600
Aug 17, 2026	309.90	316.75	308.15	315.45	315.45	1.82%	522,885
Aug 14, 2026	314.80	317.20	308.75	309.80	309.80	-1.56%	626,280
Aug 13, 2026	316.00	318.60	314.00	314.70	314.70	-0.55%	491,242
Aug 12, 2026	323.00	323.55	313.00	316.45	316.45	-1.77%	848,789
Aug 11, 2026	324.45	325.40	317.65	322.15	322.15	-0.39%	930,929
Aug 10, 2026	321.90	326.40	318.60	323.40	323.40	0.47%	676,082
Aug 7, 2026	324.90	325.90	320.50	321.90	321.90	-0.89%	555,082
Aug 6, 2026	328.90	335.90	322.15	324.80	324.80	-1.41%	1,290,431
Aug 5, 2026	326.00	332.00	321.10	329.45	329.45	2.14%	1,563,492
Aug 4, 2026	324.95	327.60	320.40	322.55	322.55	0.08%	1,045,554
Aug 3, 2026	322.05	334.80	322.05	326.80	322.30	2.80%	3,202,738
Jul 31, 2026	328.00	330.60	313.30	317.90	313.52	-3.08%	9,190,575
Jul 30, 2026	362.95	363.10	325.75	328.00	323.48	-10.31%	13,415,979
Jul 29, 2026	321.00	374.00	320.80	365.70	360.66	14.86%	26,955,359
Jul 28, 2026	327.80	327.80	316.95	318.40	314.02	-2.38%	568,540
Jul 27, 2026	319.85	327.45	319.85	326.15	321.66	2.60%	666,364
Jul 24, 2026	318.90	320.35	307.40	317.90	313.52	-0.53%	1,308,687
Jul 23, 2026	320.00	328.00	317.65	319.60	315.20	-0.78%	987,074
Jul 22, 2026	332.95	334.60	320.10	322.10	317.66	-3.07%	760,531
Jul 21, 2026	326.00	338.00	326.00	332.30	327.72	2.07%	2,012,992
Jul 20, 2026	318.60	334.25	318.60	325.55	321.07	1.48%	3,035,462
Jul 17, 2026	326.00	327.70	319.30	320.80	316.38	-1.44%	1,015,972
Jul 16, 2026	317.50	327.00	316.10	325.50	321.02	2.68%	1,028,273
Jul 15, 2026	320.00	323.75	314.50	317.00	312.63	-0.60%	506,540
Jul 14, 2026	321.85	325.50	317.60	318.90	314.51	-1.44%	653,458
Jul 13, 2026	306.90	327.60	304.50	323.55	319.09	4.52%	2,374,702
Jul 10, 2026	307.10	313.30	305.45	309.55	305.29	1.81%	513,300
Jul 9, 2026	298.50	307.40	298.25	304.05	299.86	2.37%	605,485
Jul 8, 2026	312.00	312.05	295.00	297.00	292.91	-5.65%	1,043,294
Jul 7, 2026	322.70	322.70	313.00	314.80	310.47	-2.34%	722,804
Jul 6, 2026	321.00	328.20	318.50	322.35	317.91	0.37%	987,880
Jul 3, 2026	319.95	325.65	318.50	321.15	316.73	0.86%	1,138,388
Jul 2, 2026	318.05	321.15	315.25	318.40	314.02	-0.19%	644,215
Jul 1, 2026	321.50	326.80	316.25	319.00	314.61	-0.67%	781,435
Jun 30, 2026	321.00	327.50	317.60	321.15	316.73	0.50%	1,980,181
Jun 29, 2026	317.85	322.00	313.50	319.55	315.15	0.68%	1,408,833
Jun 25, 2026	316.65	322.50	311.15	317.40	313.03	0.71%	2,730,852
Jun 24, 2026	310.00	323.50	308.70	315.15	310.81	1.97%	3,812,594
Jun 23, 2026	311.05	315.00	307.10	309.05	304.79	-0.91%	1,064,983
Jun 22, 2026	311.00	316.10	310.05	311.90	307.61	0.78%	712,812
Jun 19, 2026	305.10	318.80	303.60	309.50	305.24	1.06%	2,361,545
Jun 18, 2026	310.30	314.40	305.00	306.25	302.03	-1.11%	919,753
Jun 17, 2026	305.95	315.80	305.35	309.70	305.44	1.23%	1,625,875
Jun 16, 2026	304.80	314.40	303.30	305.95	301.74	0.94%	1,670,933
Jun 15, 2026	298.75	307.60	295.00	303.10	298.93	4.43%	3,131,244
Jun 12, 2026	284.00	292.70	283.05	290.25	286.25	4.50%	1,119,149