PNC Process Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	25.40	25.80	24.92	25.50	25.50	0.35%	22,340,260
Aug 21, 2026	25.18	25.86	24.80	25.41	25.41	0.20%	16,947,250
Aug 20, 2026	26.33	26.36	25.14	25.36	25.36	-2.39%	23,722,180
Aug 19, 2026	26.52	27.59	25.89	25.98	25.98	-6.07%	35,510,900
Aug 18, 2026	26.95	28.27	26.95	27.66	27.66	1.92%	46,618,303
Aug 17, 2026	26.08	27.61	25.66	27.14	27.14	4.18%	50,708,277
Aug 14, 2026	27.00	27.28	25.61	26.05	26.05	-0.95%	34,991,100
Aug 13, 2026	28.03	28.58	26.20	26.30	26.30	-3.66%	55,933,306
Aug 12, 2026	25.03	27.30	24.96	27.30	27.30	9.99%	25,173,920
Aug 11, 2026	24.73	25.50	24.50	24.82	24.82	-1.04%	34,759,446
Aug 10, 2026	24.18	25.41	24.05	25.08	25.08	5.42%	46,354,078
Aug 7, 2026	23.42	24.02	23.00	23.79	23.79	0.85%	43,821,142
Aug 6, 2026	22.57	23.84	22.50	23.59	23.59	1.86%	50,156,658
Aug 5, 2026	21.50	23.47	21.50	23.16	23.16	6.04%	61,691,780
Aug 4, 2026	21.41	22.17	20.92	21.84	21.84	3.02%	48,240,626
Aug 3, 2026	21.00	21.87	20.77	21.20	21.20	-2.30%	41,682,120
Jul 31, 2026	23.28	23.40	21.70	21.70	21.70	-2.65%	76,769,772
Jul 30, 2026	23.66	23.97	22.29	22.29	22.29	-10.01%	49,226,939
Jul 29, 2026	25.10	25.71	23.40	24.77	24.77	-4.73%	84,760,570
Jul 28, 2026	27.37	27.37	25.71	26.00	26.00	4.50%	92,685,300
Jul 27, 2026	23.76	24.88	23.50	24.88	24.88	9.99%	35,650,300
Jul 24, 2026	20.30	22.62	20.13	22.62	22.62	10.02%	19,075,110
Jul 23, 2026	21.23	21.66	20.38	20.56	20.56	-3.29%	22,665,359
Jul 22, 2026	21.44	22.60	21.08	21.26	21.26	-4.28%	38,735,683
Jul 21, 2026	21.03	22.27	19.46	22.21	22.21	2.73%	57,773,885
Jul 20, 2026	23.96	24.10	21.62	21.62	21.62	-9.99%	31,318,759
Jul 17, 2026	26.33	26.70	24.02	24.02	24.02	-10.00%	30,673,707
Jul 16, 2026	27.20	28.76	26.45	26.69	26.69	-4.95%	29,935,929
Jul 15, 2026	30.49	30.80	27.71	28.08	28.08	-5.77%	30,832,919
Jul 14, 2026	30.45	31.43	28.84	29.80	29.80	-3.87%	39,456,998
Jul 13, 2026	29.99	33.95	29.99	31.00	31.00	-6.96%	57,379,646
Jul 10, 2026	34.00	36.98	33.30	33.32	33.32	-0.89%	63,208,432
Jul 9, 2026	33.00	33.97	32.00	33.62	33.62	4.05%	32,369,300
Jul 8, 2026	33.90	34.23	31.00	32.31	32.31	-4.69%	28,953,272
Jul 7, 2026	32.64	35.40	32.31	33.90	33.90	2.17%	36,843,830
Jul 6, 2026	33.29	34.33	31.18	33.18	33.18	1.53%	41,062,896
Jul 3, 2026	35.44	35.67	32.51	32.68	32.68	-7.79%	47,384,325
Jul 2, 2026	34.16	37.55	33.03	35.44	35.44	-3.43%	58,079,848
Jul 1, 2026	35.38	38.21	34.88	36.70	36.70	3.67%	65,030,331
Jun 30, 2026	34.50	37.00	34.41	35.40	35.40	0.03%	56,239,411
Jun 29, 2026	36.00	37.22	33.61	35.39	35.39	-0.28%	72,529,010
Jun 26, 2026	34.00	36.18	33.80	35.49	35.49	2.66%	81,547,100
Jun 25, 2026	31.78	34.57	30.75	34.57	34.57	9.99%	62,069,363
Jun 24, 2026	31.20	31.86	30.39	31.43	31.43	0.29%	36,513,352
Jun 23, 2026	30.43	32.42	30.16	31.34	31.34	1.65%	44,698,914
Jun 22, 2026	29.72	31.22	29.51	30.83	30.83	5.15%	44,081,927
Jun 18, 2026	28.66	30.37	28.50	29.32	29.32	1.35%	39,840,960
Jun 17, 2026	28.25	29.08	28.15	28.93	28.93	0.80%	26,973,990
Jun 16, 2026	27.79	29.50	27.66	28.70	28.70	4.33%	34,032,690
Jun 15, 2026	27.35	27.59	26.30	27.51	27.51	3.11%	23,393,317