PSZKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	29.93	30.48	28.75	30.21	30.21	0.79%	140
Oct 15, 2026	29.68	29.97	29.00	29.97	29.97	1.28%	15,833
Oct 14, 2026	30.87	30.87	28.90	29.59	29.59	-1.07%	50,251
Oct 13, 2026	30.20	30.77	29.45	29.91	29.91	-2.70%	328,839
Oct 12, 2026	29.53	30.74	28.87	30.74	30.74	4.70%	13,578
Oct 9, 2026	30.36	30.36	28.30	29.36	29.36	-2.01%	12,750
Oct 8, 2026	29.75	30.27	29.50	29.96	29.96	-1.28%	9,008
Oct 7, 2026	30.79	30.79	29.89	30.35	30.35	-3.51%	9,984
Oct 6, 2026	30.90	31.80	30.90	31.46	31.46	3.17%	9,235
Oct 5, 2026	30.45	30.97	30.02	30.49	30.49	-2.67%	36,376
Oct 2, 2026	30.68	32.15	30.45	31.33	31.33	0.82%	27,026
Oct 1, 2026	31.00	31.46	30.73	31.07	31.07	-3.33%	23,455
Sep 30, 2026	31.86	32.78	31.58	32.14	32.14	1.69%	7,515
Sep 29, 2026	33.34	33.34	30.42	31.61	31.61	0.65%	6,277
Sep 28, 2026	33.84	33.84	31.24	31.40	31.40	-5.46%	14,659
Sep 25, 2026	32.19	33.52	31.47	33.21	33.21	0.70%	8,766
Sep 24, 2026	32.94	32.98	31.50	32.98	32.98	1.07%	177,660
Sep 23, 2026	31.86	33.79	31.86	32.63	32.63	0.40%	99,618
Sep 22, 2026	33.50	34.38	32.50	32.50	32.50	0.74%	9,433
Sep 21, 2026	32.11	33.30	32.11	32.26	32.26	-3.12%	8,605
Sep 18, 2026	30.49	33.51	30.49	33.30	33.30	6.14%	9,096
Sep 17, 2026	31.85	32.31	31.37	31.37	31.37	-1.45%	5,549
Sep 16, 2026	31.55	32.34	31.23	31.84	31.84	-1.33%	11,284
Sep 15, 2026	31.38	32.75	31.23	32.27	32.27	0.79%	9,454
Sep 14, 2026	32.50	32.53	30.93	32.01	32.01	-2.96%	11,602
Sep 11, 2026	32.37	33.72	32.08	32.99	32.99	-0.08%	7,458
Sep 10, 2026	32.48	33.02	31.83	33.02	33.02	6.41%	7,369
Sep 9, 2026	31.34	32.17	31.00	31.03	31.03	-1.75%	5,845
Sep 8, 2026	31.51	32.03	31.04	31.58	31.58	-2.32%	7,309
Sep 4, 2026	31.58	32.57	30.31	32.33	32.33	2.55%	9,133
Sep 3, 2026	30.86	31.62	30.31	31.53	31.53	0.15%	18,013
Sep 2, 2026	30.96	31.85	30.40	31.48	31.48	2.38%	9,288
Sep 1, 2026	30.90	31.34	30.33	30.75	30.75	0.78%	30,410
Aug 31, 2026	30.50	31.50	30.50	30.51	30.51	0.10%	9,609
Aug 28, 2026	30.35	31.69	29.58	30.48	30.48	-1.26%	13,497
Aug 27, 2026	30.27	31.52	29.01	30.87	30.87	-3.50%	9,136
Aug 26, 2026	30.56	32.07	30.56	31.99	31.99	1.07%	9,057
Aug 25, 2026	29.41	32.87	29.41	31.65	31.65	-2.56%	7,871
Aug 24, 2026	31.12	33.08	30.11	32.48	32.48	4.40%	8,504
Aug 21, 2026	32.27	32.27	30.27	31.11	31.11	0.91%	349,546
Aug 20, 2026	32.29	32.29	29.56	30.83	30.83	0.60%	189,537
Aug 19, 2026	30.82	31.43	30.34	30.65	30.65	0.64%	11,869
Aug 18, 2026	29.81	30.45	29.06	30.45	30.45	3.85%	16,893
Aug 17, 2026	30.64	30.64	29.32	29.32	29.32	-4.37%	13,579
Aug 14, 2026	30.42	30.66	29.35	30.66	30.66	2.09%	9,951
Aug 13, 2026	29.60	30.14	29.60	30.03	30.03	2.72%	11,766
Aug 12, 2026	29.28	29.71	28.71	29.24	29.24	-2.48%	7,861
Aug 11, 2026	30.42	30.42	29.45	29.98	29.98	0.94%	7,062
Aug 10, 2026	29.93	30.03	29.43	29.70	29.70	3.20%	13,041
Aug 7, 2026	29.67	31.76	28.78	28.78	28.78	-1.13%	15,645