PSZKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.19	33.52	31.49	32.82	-	-0.49%	1,389
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
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