PSZKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	30.09	30.90	29.10	29.11	29.11	-1.99%	9,975
Aug 5, 2026	29.08	30.31	28.75	29.70	29.70	-7.75%	33,529
Aug 4, 2026	29.60	33.86	29.60	33.45	32.20	4.96%	16,054
Aug 3, 2026	31.37	33.92	30.25	31.87	30.68	0.33%	11,020
Jul 31, 2026	30.18	32.44	29.74	31.77	30.58	7.06%	10,738
Jul 30, 2026	29.54	32.58	29.54	29.67	28.56	-5.90%	11,962
Jul 29, 2026	28.18	31.91	28.18	31.53	30.35	9.75%	11,783
Jul 28, 2026	29.05	29.05	28.12	28.73	27.66	-0.14%	6,682
Jul 27, 2026	29.94	29.94	27.90	28.77	27.69	0.91%	14,961
Jul 24, 2026	28.99	28.99	27.96	28.51	27.44	0.21%	11,535
Jul 23, 2026	28.18	29.02	28.18	28.45	27.39	-1.96%	9,760
Jul 22, 2026	29.14	29.35	28.44	29.02	27.93	0.90%	10,319
Jul 21, 2026	28.73	29.87	27.99	28.76	27.68	-0.96%	12,866
Jul 20, 2026	27.94	29.04	27.94	29.04	27.95	1.83%	13,105
Jul 17, 2026	27.88	29.11	27.17	28.52	27.45	-2.04%	11,400
Jul 16, 2026	28.72	29.68	28.47	29.11	28.02	0.27%	9,512
Jul 15, 2026	29.28	29.37	28.70	29.03	27.95	-1.25%	7,643
Jul 14, 2026	29.08	30.31	29.08	29.40	28.30	-2.23%	41,947
Jul 13, 2026	29.60	30.08	29.38	30.07	28.95	-1.54%	64,701
Jul 10, 2026	28.96	30.54	28.96	30.54	29.40	3.88%	427,137
Jul 9, 2026	29.95	29.95	28.23	29.40	28.30	8.93%	252,265
Jul 8, 2026	27.61	28.35	26.76	26.99	25.98	-4.09%	11,789
Jul 7, 2026	27.85	28.29	27.45	28.14	27.09	1.85%	13,220
Jul 6, 2026	27.88	29.79	27.63	27.63	26.60	-3.15%	33,545
Jul 2, 2026	28.35	29.49	27.57	28.53	27.46	1.71%	21,506
Jul 1, 2026	27.92	28.78	27.22	28.05	27.00	-5.90%	18,763
Jun 30, 2026	27.78	29.89	27.21	29.81	28.69	10.20%	19,587
Jun 29, 2026	27.27	28.40	27.05	27.05	26.04	-1.07%	13,332
Jun 26, 2026	27.30	27.60	27.08	27.34	26.32	0.45%	21,503