PGIM High Yield Bond Fund, Inc. (ISD)
NYSE: ISD · Real-Time Price · USD
14.29
-0.05 (-0.35%)
Aug 1, 2025, 4:00 PM - Market closed
PowerSchool Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.32 | 14.36 | 14.18 | 14.29 | 14.29 | -0.35% | 75,617 |
| Jul 31, 2025 | 14.37 | 14.39 | 14.29 | 14.34 | 14.34 | -0.14% | 84,626 |
| Jul 30, 2025 | 14.38 | 14.39 | 14.29 | 14.36 | 14.36 | 0.07% | 84,876 |
| Jul 29, 2025 | 14.36 | 14.38 | 14.31 | 14.35 | 14.35 | 0.07% | 77,493 |
| Jul 28, 2025 | 14.25 | 14.34 | 14.24 | 14.34 | 14.34 | 0.91% | 199,241 |
| Jul 25, 2025 | 14.11 | 14.21 | 14.07 | 14.21 | 14.21 | 0.78% | 68,640 |
| Jul 24, 2025 | 14.08 | 14.10 | 14.01 | 14.10 | 14.10 | - | 80,877 |
| Jul 23, 2025 | 14.11 | 14.14 | 14.07 | 14.10 | 14.10 | -0.14% | 54,174 |
| Jul 22, 2025 | 14.08 | 14.12 | 14.02 | 14.12 | 14.12 | 0.50% | 78,523 |
| Jul 21, 2025 | 14.06 | 14.06 | 14.01 | 14.05 | 14.05 | 0.29% | 46,759 |
| Jul 18, 2025 | 14.11 | 14.12 | 14.00 | 14.01 | 14.01 | -0.28% | 81,201 |
| Jul 17, 2025 | 14.10 | 14.19 | 14.03 | 14.05 | 14.05 | -0.64% | 83,348 |
| Jul 16, 2025 | 14.19 | 14.19 | 14.06 | 14.14 | 14.14 | 0.07% | 72,123 |
| Jul 15, 2025 | 14.20 | 14.20 | 14.09 | 14.13 | 14.13 | -0.35% | 62,824 |
| Jul 14, 2025 | 14.15 | 14.19 | 14.07 | 14.18 | 14.18 | 0.42% | 65,756 |
| Jul 11, 2025 | 14.15 | 14.17 | 14.10 | 14.12 | 14.12 | -0.35% | 43,431 |
| Jul 10, 2025 | 14.16 | 14.18 | 14.10 | 14.17 | 14.17 | -0.21% | 80,361 |
| Jul 9, 2025 | 14.25 | 14.30 | 14.19 | 14.20 | 14.10 | -0.07% | 99,655 |
| Jul 8, 2025 | 14.20 | 14.23 | 14.16 | 14.21 | 14.11 | 0.07% | 101,041 |
| Jul 7, 2025 | 14.32 | 14.33 | 14.10 | 14.20 | 14.10 | -0.84% | 88,100 |
| Jul 3, 2025 | 14.33 | 14.34 | 14.20 | 14.32 | 14.22 | 0.21% | 84,009 |
| Jul 2, 2025 | 14.24 | 14.29 | 14.23 | 14.29 | 14.19 | 0.63% | 121,106 |
| Jul 1, 2025 | 14.18 | 14.27 | 14.16 | 14.20 | 14.10 | 0.21% | 98,057 |
| Jun 30, 2025 | 14.22 | 14.24 | 13.97 | 14.17 | 14.07 | - | 174,655 |
| Jun 27, 2025 | 14.06 | 14.17 | 14.05 | 14.17 | 14.07 | 1.07% | 102,716 |
| Jun 26, 2025 | 13.97 | 14.05 | 13.93 | 14.02 | 13.92 | 0.72% | 86,886 |
| Jun 25, 2025 | 13.89 | 13.92 | 13.83 | 13.92 | 13.82 | 0.22% | 142,076 |
| Jun 24, 2025 | 13.78 | 13.89 | 13.76 | 13.89 | 13.79 | 1.09% | 71,103 |
| Jun 23, 2025 | 13.75 | 13.78 | 13.62 | 13.74 | 13.64 | -0.29% | 155,753 |
| Jun 20, 2025 | 13.66 | 13.79 | 13.62 | 13.78 | 13.68 | 0.88% | 174,324 |
| Jun 18, 2025 | 13.81 | 13.86 | 13.66 | 13.66 | 13.56 | -1.09% | 111,497 |
| Jun 17, 2025 | 13.84 | 13.95 | 13.75 | 13.81 | 13.71 | -0.22% | 305,918 |
| Jun 16, 2025 | 13.82 | 13.86 | 13.81 | 13.84 | 13.74 | 0.58% | 46,012 |
| Jun 13, 2025 | 13.76 | 13.80 | 13.73 | 13.76 | 13.66 | -0.29% | 53,153 |
| Jun 12, 2025 | 13.76 | 13.80 | 13.74 | 13.80 | 13.70 | -0.14% | 52,330 |
| Jun 11, 2025 | 13.89 | 13.92 | 13.74 | 13.82 | 13.62 | -0.07% | 117,805 |
| Jun 10, 2025 | 13.90 | 13.90 | 13.80 | 13.83 | 13.63 | - | 80,507 |
| Jun 9, 2025 | 13.80 | 13.86 | 13.76 | 13.83 | 13.63 | 0.66% | 56,765 |
| Jun 6, 2025 | 13.82 | 13.85 | 13.72 | 13.74 | 13.54 | -0.29% | 79,434 |
| Jun 5, 2025 | 13.83 | 13.84 | 13.72 | 13.78 | 13.58 | -0.14% | 110,683 |
| Jun 4, 2025 | 13.83 | 13.87 | 13.72 | 13.80 | 13.60 | 0.29% | 99,791 |
| Jun 3, 2025 | 13.79 | 13.83 | 13.73 | 13.76 | 13.56 | - | 81,279 |
| Jun 2, 2025 | 13.77 | 13.77 | 13.70 | 13.76 | 13.56 | -0.22% | 49,539 |
| May 30, 2025 | 13.79 | 13.79 | 13.69 | 13.79 | 13.59 | 0.22% | 107,090 |
| May 29, 2025 | 13.70 | 13.76 | 13.66 | 13.76 | 13.56 | 1.18% | 75,217 |
| May 28, 2025 | 13.68 | 13.75 | 13.59 | 13.60 | 13.40 | -0.29% | 148,802 |
| May 27, 2025 | 13.51 | 13.69 | 13.47 | 13.64 | 13.44 | 1.41% | 142,055 |
| May 23, 2025 | 13.33 | 13.45 | 13.33 | 13.45 | 13.25 | 0.52% | 71,654 |
| May 22, 2025 | 13.38 | 13.39 | 13.28 | 13.38 | 13.18 | - | 163,565 |
| May 21, 2025 | 13.50 | 13.55 | 13.36 | 13.38 | 13.18 | -1.18% | 121,292 |