PSZKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	29.94	29.94	27.90	28.77	28.77	0.91%	14,961
Jul 24, 2026	28.99	28.99	27.96	28.51	28.51	0.21%	11,535
Jul 23, 2026	28.18	29.02	28.18	28.45	28.45	-1.96%	9,760
Jul 22, 2026	29.14	29.35	28.44	29.02	29.02	0.90%	10,319
Jul 21, 2026	28.73	29.87	27.99	28.76	28.76	-0.96%	12,866
Jul 20, 2026	27.94	29.04	27.94	29.04	29.04	1.83%	13,105
Jul 17, 2026	27.88	29.11	27.17	28.52	28.52	-2.04%	11,400
Jul 16, 2026	28.72	29.68	28.47	29.11	29.11	0.27%	9,512
Jul 15, 2026	29.28	29.37	28.70	29.03	29.03	-1.25%	7,643
Jul 14, 2026	29.08	30.31	29.08	29.40	29.40	-2.23%	41,947
Jul 13, 2026	29.60	30.08	29.38	30.07	30.07	-1.54%	64,701
Jul 10, 2026	28.96	30.54	28.96	30.54	30.54	3.88%	427,137
Jul 9, 2026	29.95	29.95	28.23	29.40	29.40	8.93%	252,265
Jul 8, 2026	27.61	28.35	26.76	26.99	26.99	-4.09%	11,789
Jul 7, 2026	27.85	28.29	27.45	28.14	28.14	1.85%	13,220
Jul 6, 2026	27.88	29.79	27.63	27.63	27.63	-3.15%	33,545
Jul 2, 2026	28.35	29.49	27.57	28.53	28.53	1.71%	21,506
Jul 1, 2026	27.92	28.78	27.22	28.05	28.05	-5.90%	18,763
Jun 30, 2026	27.78	29.89	27.21	29.81	29.81	10.20%	19,587
Jun 29, 2026	27.27	28.40	27.05	27.05	27.05	-1.07%	13,332
Jun 26, 2026	27.30	27.60	27.08	27.34	27.34	0.45%	21,503
Jun 25, 2026	27.91	29.00	27.16	27.22	27.22	-0.55%	9,900
Jun 24, 2026	27.43	27.91	26.89	27.37	27.37	-8.00%	25,476
Jun 23, 2026	27.44	29.75	27.06	29.75	29.75	4.68%	10,952
Jun 22, 2026	27.69	28.42	27.66	28.42	28.42	-7.28%	12,938
Jun 18, 2026	28.43	30.85	28.04	30.65	30.65	4.00%	25,974
Jun 17, 2026	30.12	30.65	28.83	29.47	29.47	1.24%	14,754
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