PCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.39	50.39	50.39	50.39	50.39	0.02%	1
Dec 4, 2025	50.38	50.38	50.38	50.38	50.38	-0.07%	3
Dec 3, 2025	50.42	50.42	50.42	50.42	50.42	0.09%	1
Dec 2, 2025	50.37	50.37	50.37	50.37	50.37	0.05%	1
Dec 1, 2025	50.35	50.35	50.35	50.35	50.35	-0.46%	2
Nov 28, 2025	50.58	50.58	50.58	50.58	50.40	-	5
Nov 26, 2025	50.58	50.58	50.58	50.58	50.40	0.06%	2
Nov 25, 2025	50.55	50.55	50.55	50.55	50.37	0.08%	8
Nov 24, 2025	50.51	50.51	50.51	50.51	50.33	0.08%	-
Nov 21, 2025	50.47	50.47	50.47	50.47	50.29	0.12%	-
Nov 20, 2025	50.41	50.41	50.41	50.41	50.23	0.06%	-
Nov 19, 2025	50.38	50.38	50.38	50.38	50.20	-0.02%	25,000
Nov 18, 2025	50.39	50.39	50.39	50.39	50.21	0.06%	7
Nov 17, 2025	50.36	50.36	50.36	50.36	50.18	0.02%	125,002
Nov 14, 2025	50.35	50.35	50.35	50.35	50.17	-0.01%	-
Nov 13, 2025	50.36	50.36	50.36	50.36	50.17	-0.09%	30
Nov 12, 2025	50.40	50.40	50.40	50.40	50.22	-0.06%	-
Nov 11, 2025	50.43	50.43	50.43	50.43	50.25	0.12%	5
Nov 10, 2025	50.37	50.37	50.37	50.37	50.19	0.01%	2
Nov 7, 2025	50.36	50.36	50.36	50.36	50.18	-	8
Nov 6, 2025	50.36	50.36	50.36	50.36	50.18	0.16%	53
Nov 5, 2025	50.30	50.30	50.28	50.28	50.10	-0.07%	150
Nov 4, 2025	50.31	50.32	50.31	50.32	50.14	0.04%	105
Nov 3, 2025	50.30	50.30	50.30	50.30	50.12	-0.42%	-
Oct 31, 2025	50.52	50.52	50.51	50.51	50.13	-0.05%	296
Oct 30, 2025	50.53	50.53	50.53	50.53	50.16	-0.02%	-
Oct 29, 2025	50.54	50.54	50.54	50.54	50.17	-0.18%	-
Oct 28, 2025	50.64	50.64	50.64	50.64	50.26	0.02%	95
Oct 27, 2025	50.60	50.63	50.60	50.63	50.25	-0.01%	234
Oct 24, 2025	50.64	50.64	50.61	50.63	50.25	0.04%	652
Oct 23, 2025	50.61	50.61	50.61	50.61	50.23	-0.01%	-
Oct 22, 2025	50.60	50.62	50.58	50.62	50.24	0.02%	600
Oct 21, 2025	50.61	50.61	50.61	50.61	50.23	0.03%	1
Oct 20, 2025	50.59	50.59	50.59	50.59	50.22	0.07%	-
Oct 17, 2025	50.56	50.56	50.56	50.56	50.18	-0.06%	2
Oct 16, 2025	50.59	50.59	50.59	50.59	50.21	0.12%	-
Oct 15, 2025	50.55	50.55	50.53	50.53	50.15	0.04%	1,802
Oct 14, 2025	50.51	50.51	50.51	50.51	50.13	0.09%	-
Oct 13, 2025	50.46	50.46	50.46	50.46	50.09	0.04%	1
Oct 10, 2025	50.45	50.45	50.44	50.44	50.07	0.13%	750,302
Oct 9, 2025	50.38	50.38	50.38	50.38	50.00	-0.03%	1,125,008
Oct 8, 2025	50.39	50.39	50.39	50.39	50.02	-0.04%	100
Oct 7, 2025	50.41	50.41	50.41	50.41	50.04	0.05%	6
Oct 6, 2025	50.39	50.39	50.39	50.39	50.01	-0.02%	2
Oct 3, 2025	50.40	50.40	50.40	50.40	50.02	-0.05%	7
Oct 2, 2025	50.42	50.42	50.42	50.42	50.05	0.04%	3
Oct 1, 2025	50.40	50.40	50.40	50.40	50.03	-0.24%	-
Sep 30, 2025	50.52	50.52	50.52	50.52	49.95	0.03%	-
Sep 29, 2025	50.51	50.51	50.51	50.51	49.94	0.08%	6
Sep 26, 2025	50.47	50.47	50.47	50.47	49.90	0.07%	3