PNC Process Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	29.06	29.20	26.53	26.68	26.68	-6.25%	40,354,012
Jun 11, 2026	27.20	28.71	27.06	28.46	28.46	4.06%	31,136,630
Jun 10, 2026	26.95	28.33	26.92	27.35	27.35	-0.62%	18,928,372
Jun 9, 2026	26.28	27.58	25.75	27.52	27.52	6.01%	25,255,142
Jun 8, 2026	25.01	26.79	25.01	25.96	25.96	-0.31%	18,423,098
Jun 5, 2026	26.21	27.10	25.33	26.04	26.04	-1.99%	19,633,759
Jun 4, 2026	25.37	27.06	25.12	26.57	26.57	3.59%	22,370,360
Jun 3, 2026	25.22	26.65	25.22	25.65	25.65	1.22%	19,708,875
Jun 2, 2026	24.48	26.63	23.95	25.34	25.34	3.30%	28,925,477
Jun 1, 2026	24.92	25.54	24.50	24.53	24.53	-1.57%	18,081,833
May 29, 2026	27.53	27.53	24.92	24.92	24.92	-10.00%	30,267,942
May 28, 2026	26.96	28.36	26.60	27.69	27.69	-0.89%	29,452,911
May 27, 2026	29.20	29.72	27.81	27.94	27.94	-4.87%	25,611,468
May 26, 2026	30.50	30.50	28.40	29.37	29.37	-4.95%	31,077,639
May 25, 2026	29.73	30.99	28.91	30.90	30.90	3.55%	37,130,363
May 22, 2026	29.89	30.12	28.88	29.84	29.84	-1.13%	34,316,225