PSZKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	29.25	29.66	28.65	29.11	29.11	0.90%	9,075
Jun 15, 2026	30.25	30.25	28.17	28.85	28.85	1.15%	13,230
Jun 12, 2026	27.80	29.00	27.77	28.52	28.52	3.10%	8,934
Jun 11, 2026	26.87	28.55	26.36	27.67	27.67	-2.59%	18,390
Jun 10, 2026	27.08	28.91	26.78	28.40	28.40	2.90%	25,213
Jun 9, 2026	27.73	28.80	27.06	27.60	27.60	3.25%	27,822
Jun 8, 2026	27.11	28.74	26.65	26.73	26.73	0.79%	25,501
Jun 5, 2026	26.92	27.79	26.36	26.52	26.52	-4.43%	251,507
Jun 4, 2026	27.62	28.31	27.62	27.75	27.75	-0.11%	53,080
Jun 3, 2026	27.25	28.12	27.15	27.78	27.78	-0.22%	308,795
Jun 2, 2026	27.23	28.84	27.23	27.84	27.84	3.71%	364,903
Jun 1, 2026	27.36	27.83	26.20	26.85	26.85	-10.34%	73,565
May 29, 2026	27.58	31.24	27.25	29.94	29.94	13.62%	35,588
May 28, 2026	27.82	29.00	26.17	26.35	26.35	-10.34%	20,402
May 27, 2026	29.06	29.54	28.03	29.39	29.39	1.38%	14,640
May 26, 2026	29.80	30.02	28.20	28.99	28.99	2.55%	18,700
May 22, 2026	28.01	28.43	27.40	28.27	28.27	2.89%	55,553
May 21, 2026	27.56	28.35	26.60	27.48	27.48	2.08%	35,878
May 20, 2026	27.07	28.48	26.63	26.92	26.92	2.65%	84,817
May 19, 2026	26.44	28.90	26.13	26.22	26.22	-3.56%	44,387
May 18, 2026	26.93	27.42	26.86	27.19	27.19	-6.57%	30,511
May 15, 2026	26.83	29.11	25.48	29.10	29.10	7.18%	11,777
May 14, 2026	27.54	27.95	26.21	27.15	27.15	-1.18%	23,002
May 13, 2026	26.65	28.29	26.17	27.48	27.48	1.16%	8,746
May 12, 2026	26.49	27.93	25.89	27.16	27.16	-0.51%	10,323
May 11, 2026	26.50	28.10	26.32	27.30	27.30	1.68%	10,928
May 8, 2026	25.95	26.85	25.27	26.85	26.85	3.03%	9,509
May 7, 2026	26.74	29.18	25.74	26.06	26.06	0.46%	16,841
May 6, 2026	26.44	27.07	25.94	25.94	25.94	0.45%	16,391
May 5, 2026	25.33	26.36	25.33	25.83	25.83	-2.55%	9,243
May 4, 2026	26.80	26.80	25.58	26.50	26.50	2.08%	15,040
May 1, 2026	28.44	28.44	25.46	25.96	25.96	1.49%	7,601
Apr 30, 2026	26.00	28.25	25.50	25.58	25.58	-7.18%	17,112
Apr 29, 2026	26.82	28.79	26.04	27.56	27.56	6.82%	23,020
Apr 28, 2026	26.84	29.08	25.80	25.80	25.80	-5.25%	10,730
Apr 27, 2026	27.14	27.61	25.88	27.23	27.23	1.28%	14,550
Apr 24, 2026	27.53	27.69	25.84	26.89	26.89	-0.79%	14,749
Apr 23, 2026	27.07	27.72	25.73	27.10	27.10	-0.18%	17,471
Apr 22, 2026	26.16	27.98	26.16	27.15	27.15	-5.66%	11,648
Apr 21, 2026	28.00	28.90	28.00	28.78	28.78	0.59%	5,552
Apr 20, 2026	29.27	29.27	27.90	28.61	28.61	2.36%	29,443
Apr 17, 2026	28.58	29.28	27.95	27.95	27.95	0.90%	40,368
Apr 16, 2026	27.27	29.85	27.27	27.70	27.70	0.87%	62,450
Apr 15, 2026	27.39	30.04	27.11	27.46	27.46	-1.75%	15,859
Apr 14, 2026	27.59	29.10	27.53	27.95	27.95	-2.58%	66,554
Apr 13, 2026	27.72	29.45	26.80	28.69	28.69	0.87%	157,005
Apr 10, 2026	26.60	29.69	26.60	28.44	28.44	7.49%	42,197
Apr 9, 2026	26.27	26.76	25.90	26.46	26.46	2.71%	13,438
Apr 8, 2026	28.06	28.06	25.76	25.76	25.76	0.90%	15,241
Apr 7, 2026	24.45	26.56	24.25	25.53	25.53	1.87%	29,415