PowerSchool Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	116.18	116.54	115.57	115.71	115.71	0.87%	48,724
Aug 1, 2025	115.27	115.27	113.95	114.71	114.71	-1.99%	143,100
Jul 31, 2025	118.11	118.46	116.86	117.04	117.04	-0.28%	55,111
Jul 30, 2025	117.38	117.75	116.75	117.37	117.37	0.31%	42,600
Jul 29, 2025	117.45	117.62	116.89	117.01	117.01	-0.02%	50,006
Jul 28, 2025	117.20	117.20	116.78	117.03	117.03	0.21%	31,934
Jul 25, 2025	116.25	116.92	116.25	116.78	116.78	0.82%	32,700
Jul 24, 2025	115.61	116.02	115.51	115.83	115.83	0.42%	37,400
Jul 23, 2025	115.12	115.37	114.84	115.34	115.34	0.64%	48,100
Jul 22, 2025	115.14	115.14	114.20	114.61	114.61	-0.39%	25,336
Jul 21, 2025	115.36	115.79	115.03	115.06	115.06	-0.21%	37,548
Jul 18, 2025	115.48	115.53	115.09	115.30	115.30	-0.17%	32,100
Jul 17, 2025	114.87	115.65	114.87	115.50	115.50	1.07%	36,528
Jul 16, 2025	114.51	114.63	113.16	114.28	114.28	0.07%	54,117
Jul 15, 2025	114.91	114.91	114.20	114.20	114.20	-0.30%	29,500
Jul 14, 2025	114.14	114.61	113.99	114.54	114.54	0.24%	19,642
Jul 11, 2025	113.97	114.43	113.85	114.27	114.27	-0.18%	29,122
Jul 10, 2025	114.42	114.77	114.29	114.48	114.48	0.09%	33,042
Jul 9, 2025	114.05	114.44	113.87	114.38	114.38	0.63%	28,500
Jul 8, 2025	113.59	113.89	113.50	113.66	113.66	0.12%	29,100
Jul 7, 2025	113.83	113.92	113.15	113.52	113.52	-0.24%	34,300
Jul 4, 2025	113.53	113.92	113.00	113.79	113.79	0.07%	25,400
Jul 3, 2025	113.13	113.72	113.13	113.71	113.71	0.77%	99,307
Jul 2, 2025	112.74	113.01	112.59	112.84	112.84	0.12%	22,001
Jun 30, 2025	112.85	112.85	112.19	112.71	112.71	-0.17%	49,509
Jun 27, 2025	112.17	113.14	112.16	112.90	112.65	0.97%	61,938
Jun 26, 2025	111.50	111.92	111.24	111.81	111.56	0.20%	30,800
Jun 25, 2025	112.13	112.13	111.53	111.59	111.34	-0.21%	29,728
Jun 24, 2025	110.99	111.90	110.98	111.83	111.58	1.17%	45,206
Jun 23, 2025	109.81	110.60	109.42	110.54	110.29	0.95%	42,929
Jun 20, 2025	110.10	110.26	109.29	109.50	109.25	-0.12%	45,700
Jun 19, 2025	109.38	110.11	108.81	109.63	109.39	0.16%	41,100
Jun 18, 2025	109.17	110.00	109.10	109.46	109.22	0.41%	29,421
Jun 17, 2025	108.93	109.32	108.87	109.01	108.77	-0.27%	34,200
Jun 16, 2025	108.85	109.45	108.62	109.30	109.06	0.96%	43,000
Jun 13, 2025	109.12	109.20	108.20	108.26	108.02	-1.29%	36,832
Jun 12, 2025	109.43	109.84	109.34	109.68	109.44	-0.25%	20,418
Jun 11, 2025	110.69	110.69	109.68	109.96	109.72	-0.34%	22,538
Jun 10, 2025	110.14	110.48	109.75	110.33	110.09	0.46%	29,900
Jun 9, 2025	109.87	110.15	109.74	109.83	109.59	-0.06%	28,232
Jun 6, 2025	109.55	110.01	109.47	109.90	109.66	1.46%	41,100
Jun 5, 2025	109.08	109.51	108.18	108.32	108.08	-0.71%	48,100
Jun 4, 2025	109.27	109.52	108.90	109.10	108.86	-0.28%	21,100
Jun 3, 2025	108.58	109.51	108.55	109.41	109.17	0.87%	17,400
Jun 2, 2025	107.69	108.50	107.17	108.47	108.23	0.29%	40,200
May 30, 2025	108.52	108.61	107.37	108.16	107.92	-0.65%	35,500
May 29, 2025	109.30	109.30	108.25	108.87	108.63	0.13%	29,319
May 28, 2025	109.38	109.50	108.61	108.73	108.48	-0.42%	13,207
May 27, 2025	107.82	109.19	107.59	109.19	108.95	0.91%	25,005
May 26, 2025	107.96	108.21	107.28	108.21	107.97	1.78%	10,400