PowerSchool Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.36	0.37	0.36	0.36	-	2.86%	60,138
Jul 31, 2025	0.34	0.36	0.34	0.35	-	2.94%	70,800
Jul 30, 2025	0.35	0.35	0.34	0.34	-	-2.86%	294,380
Jul 29, 2025	0.36	0.36	0.35	0.35	-	-1.41%	76,929
Jul 28, 2025	0.37	0.37	0.35	0.36	-	-4.05%	271,500
Jul 25, 2025	0.36	0.37	0.36	0.37	-	1.37%	183,500
Jul 24, 2025	0.38	0.38	0.37	0.37	-	-2.67%	125,350
Jul 23, 2025	0.38	0.39	0.37	0.38	-	-	154,400
Jul 22, 2025	0.40	0.40	0.38	0.38	-	-5.06%	229,134
Jul 21, 2025	0.40	0.41	0.39	0.40	-	1.28%	381,897
Jul 18, 2025	0.37	0.40	0.37	0.39	-	6.85%	383,277
Jul 17, 2025	0.36	0.37	0.36	0.37	-	-	78,500
Jul 16, 2025	0.37	0.37	0.35	0.37	-	-1.35%	137,500
Jul 15, 2025	0.37	0.38	0.36	0.37	-	2.78%	304,175
Jul 14, 2025	0.38	0.38	0.35	0.36	-	-2.70%	502,227
Jul 11, 2025	0.37	0.39	0.37	0.37	-	0.68%	285,104
Jul 10, 2025	0.39	0.39	0.36	0.37	-	-4.55%	190,515
Jul 9, 2025	0.37	0.40	0.37	0.39	-	-	241,100
Jul 8, 2025	0.40	0.41	0.38	0.39	-	-3.75%	115,001
Jul 7, 2025	0.40	0.41	0.39	0.40	-	-	215,132
Jul 4, 2025	0.40	0.41	0.38	0.40	-	6.67%	384,309
Jul 3, 2025	0.41	0.43	0.37	0.38	-	-7.41%	807,116
Jul 2, 2025	0.42	0.44	0.41	0.41	-	-2.41%	613,180
Jun 30, 2025	0.42	0.42	0.41	0.42	-	3.75%	91,233
Jun 27, 2025	0.42	0.42	0.40	0.40	-	-4.19%	39,800
Jun 26, 2025	0.43	0.43	0.41	0.42	-	-0.60%	221,247
Jun 25, 2025	0.44	0.44	0.41	0.42	-	-2.33%	119,900
Jun 24, 2025	0.45	0.48	0.43	0.43	-	-17.31%	557,750
Jun 23, 2025	0.50	0.53	0.49	0.52	-	8.33%	72,710
Jun 20, 2025	0.49	0.51	0.48	0.48	-	-3.03%	240,000
Jun 19, 2025	0.51	0.51	0.49	0.50	-	-	54,010
Jun 18, 2025	0.57	0.63	0.49	0.50	-	-10.00%	499,402
Jun 17, 2025	0.59	0.59	0.54	0.55	-	-6.78%	126,568
Jun 16, 2025	0.61	0.61	0.58	0.59	-	-3.28%	66,617
Jun 13, 2025	0.63	0.63	0.60	0.61	-	-	143,709
Jun 12, 2025	0.57	0.61	0.56	0.61	-	7.02%	340,500
Jun 11, 2025	0.58	0.61	0.56	0.57	-	-3.39%	284,313
Jun 10, 2025	0.64	0.65	0.58	0.59	-	-7.81%	570,616
Jun 9, 2025	0.57	0.64	0.55	0.64	-	14.29%	636,678
Jun 6, 2025	0.52	0.56	0.51	0.56	-	7.69%	325,013
Jun 5, 2025	0.49	0.57	0.49	0.52	-	13.04%	1,572,220
Jun 4, 2025	0.47	0.47	0.46	0.46	-	-1.08%	122,550
Jun 3, 2025	0.46	0.47	0.46	0.47	-	2.20%	56,685
Jun 2, 2025	0.42	0.46	0.42	0.46	-	5.81%	217,156
May 30, 2025	0.46	0.47	0.43	0.43	-	-4.44%	159,500
May 29, 2025	0.45	0.45	0.44	0.45	-	3.45%	121,622
May 28, 2025	0.44	0.44	0.43	0.44	-	-1.14%	38,950
May 27, 2025	0.46	0.46	0.41	0.44	-	-2.22%	215,500
May 26, 2025	0.47	0.47	0.43	0.45	-	-	82,800
May 23, 2025	0.41	0.45	0.41	0.45	-	11.11%	232,900