PNC Process Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	34.86	34.97	33.60	33.79	-	-2.37%	26,226,156
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
Jan 8, 2026	33.12	33.65	32.55	32.73	32.73	-2.04%	31,066,187
Jan 7, 2026	32.90	33.67	32.53	33.41	33.41	2.17%	46,707,613
Jan 6, 2026	31.65	32.88	31.52	32.70	32.70	1.87%	36,444,720
Jan 5, 2026	31.67	32.39	31.65	32.10	32.10	2.07%	38,744,080
Dec 31, 2025	30.30	32.50	29.61	31.45	31.45	5.64%	43,611,710
Dec 30, 2025	29.79	30.15	29.62	29.77	29.77	-0.63%	16,149,770
Dec 29, 2025	30.36	30.48	29.82	29.96	29.96	-1.77%	16,701,020
Dec 26, 2025	31.08	31.08	30.35	30.50	30.50	-2.34%	22,441,770
Dec 25, 2025	30.82	31.36	30.60	31.23	31.23	0.10%	27,309,280
Dec 24, 2025	31.40	31.99	31.00	31.20	31.20	1.60%	38,958,880
Dec 23, 2025	29.72	31.00	29.61	30.71	30.71	2.92%	35,932,880
Dec 22, 2025	29.03	29.98	29.03	29.84	29.84	2.51%	20,096,980
Dec 19, 2025	29.35	29.62	29.04	29.11	29.11	-1.09%	19,543,360
Dec 18, 2025	29.70	30.67	29.38	29.43	29.43	0.44%	33,294,120
Dec 17, 2025	29.01	29.38	28.23	29.30	29.30	0.65%	15,516,377
Dec 16, 2025	29.20	29.76	28.44	29.11	29.11	-0.99%	16,259,280
Dec 15, 2025	29.29	29.87	29.20	29.40	29.40	-0.51%	13,285,290
Dec 12, 2025	29.21	29.69	28.81	29.55	29.55	1.16%	15,597,690
Dec 11, 2025	29.66	29.81	29.15	29.21	29.21	-1.48%	15,201,990
Dec 10, 2025	29.02	29.75	29.00	29.65	29.65	1.30%	15,014,020
Dec 9, 2025	29.18	29.57	28.90	29.27	29.27	0.24%	17,339,096
Dec 8, 2025	28.73	29.35	28.69	29.20	29.20	1.64%	14,177,260
Dec 5, 2025	28.39	28.78	27.92	28.73	28.73	1.20%	9,481,290
Dec 4, 2025	28.01	28.62	27.77	28.39	28.39	0.64%	9,882,454
Dec 3, 2025	28.68	28.82	28.08	28.21	28.21	-1.64%	8,588,088
Dec 2, 2025	28.90	28.94	28.63	28.68	28.68	-1.65%	8,189,418
Dec 1, 2025	28.94	29.35	28.68	29.16	29.16	1.25%	14,232,600
Nov 28, 2025	28.20	28.82	28.06	28.80	28.80	2.16%	11,383,460
Nov 27, 2025	28.36	28.89	28.16	28.19	28.19	-0.70%	10,471,274
Nov 26, 2025	28.44	28.69	28.16	28.39	28.39	-0.63%	9,597,298
Nov 25, 2025	28.35	28.80	28.19	28.57	28.57	1.38%	12,817,460
Nov 24, 2025	27.85	28.38	27.65	28.18	28.18	1.62%	13,124,690
Nov 21, 2025	28.05	28.77	27.71	27.73	27.73	-3.21%	17,733,770
Nov 20, 2025	29.53	29.73	28.50	28.65	28.65	-2.08%	16,125,420
Nov 19, 2025	29.21	29.98	29.20	29.26	29.26	-0.85%	16,143,620
Nov 18, 2025	29.32	30.18	29.18	29.51	29.51	0.61%	19,211,100
Nov 17, 2025	29.50	29.92	29.16	29.33	29.33	-1.15%	12,819,880
Nov 14, 2025	30.01	30.39	29.65	29.67	29.67	-2.59%	14,317,860
Nov 13, 2025	29.50	30.65	29.40	30.46	30.46	3.01%	19,765,370
Nov 12, 2025	30.01	30.19	29.32	29.57	29.57	-2.05%	16,728,600