PCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.82	21.90	21.81	21.85	21.85	0.05%	351,833
Dec 4, 2025	21.85	21.88	21.80	21.84	21.84	-0.27%	360,598
Dec 3, 2025	21.83	21.92	21.78	21.90	21.90	0.32%	788,473
Dec 2, 2025	21.72	21.84	21.71	21.83	21.83	0.65%	160,820
Dec 1, 2025	21.69	21.75	21.69	21.69	21.69	-0.69%	840,786
Nov 28, 2025	21.82	21.93	21.77	21.84	21.84	0.09%	144,371
Nov 26, 2025	21.75	21.96	21.71	21.82	21.82	0.28%	165,121
Nov 25, 2025	21.71	21.79	21.70	21.76	21.76	0.28%	227,002
Nov 24, 2025	21.71	21.74	21.65	21.70	21.70	-0.23%	771,635
Nov 21, 2025	21.75	21.82	21.71	21.75	21.64	0.28%	263,693
Nov 20, 2025	21.79	21.86	21.69	21.69	21.58	-0.37%	211,549
Nov 19, 2025	21.76	21.82	21.73	21.77	21.66	0.05%	183,662
Nov 18, 2025	21.79	21.80	21.71	21.76	21.65	-0.05%	322,848
Nov 17, 2025	21.79	21.86	21.75	21.77	21.66	0.14%	197,886
Nov 14, 2025	21.81	21.82	21.74	21.74	21.63	-	180,099
Nov 13, 2025	21.88	21.88	21.74	21.74	21.63	-0.64%	327,685
Nov 12, 2025	21.87	21.93	21.80	21.88	21.77	-	237,943
Nov 11, 2025	21.83	21.90	21.82	21.88	21.77	0.32%	257,608
Nov 10, 2025	21.81	21.89	21.69	21.81	21.70	0.28%	329,115
Nov 7, 2025	21.70	21.78	21.68	21.75	21.64	0.14%	181,894
Nov 6, 2025	21.76	21.79	21.72	21.72	21.61	0.42%	328,987
Nov 5, 2025	21.78	21.78	21.63	21.63	21.52	-0.64%	383,112
Nov 4, 2025	21.75	21.80	21.74	21.77	21.66	-0.27%	363,531
Nov 3, 2025	21.87	21.88	21.76	21.83	21.72	-0.37%	541,866
Oct 31, 2025	21.92	21.94	21.86	21.91	21.80	0.18%	334,793
Oct 30, 2025	21.83	21.91	21.74	21.87	21.76	-0.09%	241,139
Oct 29, 2025	22.04	22.07	21.88	21.89	21.78	-0.55%	338,345
Oct 28, 2025	21.99	22.03	21.80	22.01	21.90	-0.09%	814,046
Oct 27, 2025	21.96	22.03	21.89	22.03	21.92	0.50%	330,488
Oct 24, 2025	21.94	21.95	21.85	21.92	21.81	0.46%	266,717
Oct 23, 2025	21.81	21.86	21.78	21.82	21.71	-0.32%	344,650
Oct 22, 2025	21.96	21.96	21.84	21.89	21.78	-0.18%	215,315
Oct 21, 2025	21.93	21.96	21.85	21.93	21.82	0.50%	194,477
Oct 20, 2025	21.79	21.84	21.78	21.82	21.71	0.14%	703,528
Oct 17, 2025	21.75	21.81	21.72	21.79	21.58	0.18%	176,314
Oct 16, 2025	21.72	21.77	21.64	21.75	21.54	0.32%	224,689
Oct 15, 2025	21.67	21.78	21.63	21.68	21.47	0.32%	321,339
Oct 14, 2025	21.51	21.77	21.48	21.61	21.40	-0.14%	677,176
Oct 13, 2025	21.52	21.64	21.40	21.64	21.43	1.12%	182,105
Oct 10, 2025	21.59	21.59	21.40	21.40	21.19	-0.74%	270,399
Oct 9, 2025	21.62	21.63	21.53	21.56	21.35	-0.23%	291,113
Oct 8, 2025	21.62	21.66	21.57	21.61	21.40	0.14%	246,457
Oct 7, 2025	21.57	21.60	21.55	21.58	21.37	0.05%	263,801
Oct 6, 2025	21.57	21.61	21.55	21.57	21.36	-0.23%	241,303
Oct 3, 2025	21.67	21.67	21.61	21.62	21.41	-0.14%	160,538
Oct 2, 2025	21.58	21.66	21.56	21.65	21.44	0.05%	247,603
Oct 1, 2025	21.60	21.66	21.58	21.64	21.43	0.37%	662,087
Sep 30, 2025	21.51	21.57	21.50	21.56	21.35	0.09%	195,865
Sep 29, 2025	21.49	21.54	21.48	21.54	21.33	0.37%	579,825
Sep 26, 2025	21.45	21.49	21.35	21.46	21.25	0.09%	266,961