PNC Process Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.00	25.14	23.98	24.96	24.96	2.21%	6,701,551
Mar 26, 2026	25.06	25.06	24.35	24.42	24.42	-2.55%	5,580,940
Mar 25, 2026	24.80	25.37	24.80	25.06	25.06	1.70%	8,480,700
Mar 24, 2026	24.55	24.68	23.80	24.64	24.64	2.07%	8,537,007
Mar 23, 2026	24.92	25.21	23.98	24.14	24.14	-5.00%	11,220,270
Mar 20, 2026	26.11	26.44	25.40	25.41	25.41	-2.49%	9,597,014
Mar 19, 2026	26.51	26.60	25.93	26.06	26.06	-3.01%	8,241,403
Mar 18, 2026	26.51	26.90	26.41	26.87	26.87	1.40%	7,643,600
Mar 17, 2026	27.12	27.12	26.47	26.50	26.50	-2.75%	8,871,868
Mar 16, 2026	26.21	27.25	25.95	27.25	27.25	3.42%	12,335,640
Mar 13, 2026	26.21	26.88	26.15	26.35	26.35	-0.60%	6,529,976
Mar 12, 2026	26.80	27.00	26.39	26.51	26.51	-1.60%	6,742,478
Mar 11, 2026	27.19	27.35	26.81	26.94	26.94	-0.66%	7,438,260
Mar 10, 2026	26.69	27.12	26.67	27.12	27.12	3.16%	9,850,149
Mar 9, 2026	26.65	26.65	25.46	26.29	26.29	-2.70%	13,865,880
Mar 6, 2026	26.70	27.12	26.65	27.02	27.02	0.52%	7,140,616
Mar 5, 2026	27.25	27.55	26.71	26.88	26.88	0.26%	10,179,180
Mar 4, 2026	26.60	27.40	26.55	26.81	26.81	-0.92%	10,460,530
Mar 3, 2026	28.43	28.85	27.01	27.06	27.06	-4.58%	15,557,100
Mar 2, 2026	28.54	29.06	28.30	28.36	28.36	-2.71%	13,314,500
Feb 27, 2026	29.03	29.20	28.66	29.15	29.15	-0.68%	12,599,950
Feb 26, 2026	28.74	29.35	28.33	29.35	29.35	2.09%	19,807,000
Feb 25, 2026	28.37	28.86	28.21	28.75	28.75	1.52%	13,419,330
Feb 24, 2026	28.30	28.50	27.84	28.32	28.32	1.25%	10,040,200
Feb 13, 2026	27.71	28.38	27.71	27.97	27.97	0.18%	11,010,690
Feb 12, 2026	27.66	28.00	27.53	27.92	27.92	1.23%	9,521,137
Feb 11, 2026	27.75	27.87	27.55	27.58	27.58	-0.65%	6,567,860
Feb 10, 2026	27.90	28.02	27.76	27.76	27.76	-0.72%	7,838,842
Feb 9, 2026	27.60	27.97	27.53	27.96	27.96	2.42%	11,599,210
Feb 6, 2026	27.28	27.66	27.13	27.30	27.30	-0.62%	8,458,777
Feb 5, 2026	27.50	27.63	27.22	27.47	27.47	-0.83%	9,916,777
Feb 4, 2026	27.65	27.85	27.35	27.70	27.70	-0.68%	9,860,746
Feb 3, 2026	27.43	27.92	27.35	27.89	27.89	2.61%	12,559,910
Feb 2, 2026	28.00	28.10	27.08	27.18	27.18	-3.51%	16,266,270
Jan 30, 2026	28.31	28.60	27.69	28.17	28.17	-1.23%	19,583,970
Jan 29, 2026	28.99	29.66	28.50	28.52	28.52	-1.69%	24,883,080
Jan 28, 2026	28.80	29.67	28.62	29.01	29.01	-0.38%	32,824,220
Jan 27, 2026	28.50	29.50	28.25	29.12	29.12	-5.49%	53,055,768
Jan 26, 2026	30.81	31.33	30.81	30.81	30.81	-9.99%	14,559,977
Jan 23, 2026	33.60	34.50	33.40	34.23	34.23	1.39%	27,225,150
Jan 22, 2026	34.86	34.97	33.60	33.76	33.76	-2.46%	29,698,710
Jan 21, 2026	33.85	34.92	33.54	34.61	34.61	1.11%	39,315,490
Jan 20, 2026	33.61	35.26	33.48	34.23	34.23	1.06%	41,361,670
Jan 19, 2026	34.58	35.20	33.71	33.87	33.87	-1.05%	38,350,240
Jan 16, 2026	33.28	35.07	32.66	34.23	34.23	4.78%	57,324,380
Jan 15, 2026	31.42	32.68	31.37	32.67	32.67	3.06%	29,583,810
Jan 14, 2026	31.55	32.30	31.25	31.70	31.70	0.79%	21,775,760
Jan 13, 2026	32.51	32.69	31.31	31.45	31.45	-3.38%	24,070,780
Jan 12, 2026	32.64	32.84	32.31	32.55	32.55	-0.28%	26,623,842
Jan 9, 2026	32.56	32.85	32.26	32.64	32.64	-0.27%	25,897,290