PowerSchool Holdings, Inc. (PWSC)
Oct 1, 2024 - PWSC was delisted (reason: acquired by Bain Capital)
22.81
-0.04 (-0.18%)
Inactive · Last trade price
on Sep 30, 2024
PowerSchool Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - | - |
| Sep 30, 2024 | 22.81 | 22.92 | 22.81 | 22.81 | 22.81 | -0.18% | 25,766,406 |
| Sep 27, 2024 | 22.80 | 22.85 | 22.80 | 22.85 | 22.85 | 0.18% | 4,528,365 |
| Sep 26, 2024 | 22.79 | 22.81 | 22.79 | 22.81 | 22.81 | 0.04% | 2,493,054 |
| Sep 25, 2024 | 22.79 | 22.81 | 22.78 | 22.80 | 22.80 | 0.04% | 17,681,480 |
| Sep 24, 2024 | 22.78 | 22.80 | 22.77 | 22.79 | 22.79 | 0.04% | 1,488,870 |
| Sep 23, 2024 | 22.79 | 22.80 | 22.78 | 22.78 | 22.78 | -0.04% | 1,440,442 |
| Sep 20, 2024 | 22.77 | 22.79 | 22.77 | 22.79 | 22.79 | 0.09% | 2,514,934 |
| Sep 19, 2024 | 22.76 | 22.79 | 22.76 | 22.77 | 22.77 | 0.04% | 5,334,433 |
| Sep 18, 2024 | 22.78 | 22.78 | 22.76 | 22.76 | 22.76 | -0.04% | 1,078,728 |
| Sep 17, 2024 | 22.76 | 22.78 | 22.76 | 22.77 | 22.77 | 0.04% | 946,417 |
| Sep 16, 2024 | 22.78 | 22.79 | 22.76 | 22.76 | 22.76 | - | 760,140 |
| Sep 13, 2024 | 22.76 | 22.78 | 22.75 | 22.76 | 22.76 | 0.04% | 2,320,963 |
| Sep 12, 2024 | 22.75 | 22.76 | 22.73 | 22.75 | 22.75 | 0.09% | 1,255,970 |
| Sep 11, 2024 | 22.74 | 22.76 | 22.73 | 22.73 | 22.73 | -0.04% | 3,462,036 |
| Sep 10, 2024 | 22.74 | 22.76 | 22.73 | 22.74 | 22.74 | 0.04% | 455,381 |
| Sep 9, 2024 | 22.75 | 22.78 | 22.73 | 22.73 | 22.73 | -0.04% | 636,126 |
| Sep 6, 2024 | 22.80 | 22.80 | 22.72 | 22.74 | 22.74 | 0.04% | 1,072,410 |
| Sep 5, 2024 | 22.71 | 22.76 | 22.71 | 22.73 | 22.73 | 0.09% | 1,680,934 |
| Sep 4, 2024 | 22.68 | 22.74 | 22.68 | 22.71 | 22.71 | 0.13% | 702,079 |
| Sep 3, 2024 | 22.68 | 22.72 | 22.68 | 22.68 | 22.68 | -0.13% | 666,176 |
| Aug 30, 2024 | 22.69 | 22.71 | 22.67 | 22.71 | 22.71 | 0.13% | 1,574,916 |
| Aug 29, 2024 | 22.69 | 22.70 | 22.66 | 22.68 | 22.68 | - | 5,454,021 |
| Aug 28, 2024 | 22.67 | 22.69 | 22.67 | 22.68 | 22.68 | 0.04% | 763,403 |
| Aug 27, 2024 | 22.67 | 22.69 | 22.67 | 22.67 | 22.67 | - | 583,694 |
| Aug 26, 2024 | 22.68 | 22.68 | 22.67 | 22.67 | 22.67 | - | 767,984 |
| Aug 23, 2024 | 22.69 | 22.70 | 22.67 | 22.67 | 22.67 | 0.04% | 746,070 |
| Aug 22, 2024 | 22.68 | 22.69 | 22.66 | 22.66 | 22.66 | -0.13% | 752,336 |
| Aug 21, 2024 | 22.67 | 22.71 | 22.66 | 22.69 | 22.69 | 0.13% | 1,265,388 |
| Aug 20, 2024 | 22.65 | 22.68 | 22.65 | 22.66 | 22.66 | -0.04% | 420,144 |
| Aug 19, 2024 | 22.63 | 22.68 | 22.63 | 22.67 | 22.67 | 0.18% | 1,070,091 |
| Aug 16, 2024 | 22.63 | 22.66 | 22.63 | 22.63 | 22.63 | - | 830,090 |
| Aug 15, 2024 | 22.64 | 22.66 | 22.62 | 22.63 | 22.63 | - | 644,402 |
| Aug 14, 2024 | 22.64 | 22.65 | 22.61 | 22.63 | 22.63 | 0.09% | 595,723 |
| Aug 13, 2024 | 22.60 | 22.65 | 22.58 | 22.61 | 22.61 | 0.18% | 889,954 |
| Aug 12, 2024 | 22.58 | 22.60 | 22.57 | 22.57 | 22.57 | - | 844,548 |
| Aug 9, 2024 | 22.59 | 22.62 | 22.57 | 22.57 | 22.57 | -0.04% | 719,144 |
| Aug 8, 2024 | 22.57 | 22.64 | 22.57 | 22.58 | 22.58 | 0.04% | 667,809 |
| Aug 7, 2024 | 22.59 | 22.62 | 22.56 | 22.57 | 22.57 | 0.13% | 665,435 |
| Aug 6, 2024 | 22.57 | 22.58 | 22.54 | 22.54 | 22.54 | 0.09% | 942,212 |
| Aug 5, 2024 | 22.55 | 22.59 | 22.47 | 22.52 | 22.52 | -0.22% | 1,714,976 |
| Aug 2, 2024 | 22.52 | 22.64 | 22.52 | 22.57 | 22.57 | 0.04% | 1,054,021 |
| Aug 1, 2024 | 22.58 | 22.58 | 22.55 | 22.56 | 22.56 | - | 1,066,234 |
| Jul 31, 2024 | 22.57 | 22.59 | 22.55 | 22.56 | 22.56 | -0.09% | 1,366,621 |
| Jul 30, 2024 | 22.58 | 22.58 | 22.56 | 22.58 | 22.58 | 0.09% | 677,703 |
| Jul 29, 2024 | 22.57 | 22.60 | 22.55 | 22.56 | 22.56 | -0.04% | 842,436 |
| Jul 26, 2024 | 22.64 | 22.68 | 22.55 | 22.57 | 22.57 | 0.09% | 2,004,637 |
| Jul 25, 2024 | 22.59 | 22.60 | 22.55 | 22.55 | 22.55 | -0.04% | 1,425,401 |
| Jul 24, 2024 | 22.54 | 22.62 | 22.52 | 22.56 | 22.56 | 0.36% | 3,012,684 |
| Jul 23, 2024 | 22.49 | 22.50 | 22.47 | 22.48 | 22.48 | - | 1,895,837 |