PSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	51.90	51.90	51.04	51.72	51.72	3.46%	106,596
May 9, 2025	49.90	50.03	49.67	49.99	49.99	0.18%	325,904
May 8, 2025	49.33	50.20	49.28	49.90	49.90	2.22%	35,841
May 7, 2025	48.91	49.04	48.52	48.82	48.82	0.26%	87,869
May 6, 2025	48.39	48.93	48.27	48.69	48.69	-0.51%	135,496
May 5, 2025	48.73	49.27	48.66	48.94	48.94	-0.55%	89,751
May 2, 2025	48.61	49.31	48.61	49.21	49.21	2.58%	37,587
May 1, 2025	47.74	48.31	47.73	47.97	47.97	0.63%	32,902
Apr 30, 2025	47.87	47.87	46.84	47.67	47.67	-0.63%	32,638
Apr 29, 2025	47.47	48.22	47.29	47.97	47.97	0.78%	47,330
Apr 28, 2025	47.82	47.82	47.04	47.60	47.60	0.19%	87,426
Apr 25, 2025	47.22	47.52	46.95	47.51	47.51	0.25%	39,818
Apr 24, 2025	46.51	47.52	46.51	47.39	47.39	1.94%	72,989
Apr 23, 2025	47.15	47.74	46.39	46.49	46.49	1.42%	74,875
Apr 22, 2025	45.25	46.16	45.25	45.84	45.84	2.18%	444,165
Apr 21, 2025	45.25	45.27	44.22	44.86	44.86	-2.31%	174,564
Apr 17, 2025	45.76	46.14	45.48	45.92	45.92	0.70%	26,208
Apr 16, 2025	45.70	45.85	44.98	45.60	45.60	-0.87%	59,894
Apr 15, 2025	46.13	46.39	45.78	46.00	46.00	0.13%	22,507
Apr 14, 2025	45.94	46.12	45.18	45.94	45.94	1.14%	37,522
Apr 11, 2025	44.79	45.47	43.92	45.42	45.42	1.59%	56,528
Apr 10, 2025	45.45	45.54	43.70	44.71	44.71	-3.89%	168,787
Apr 9, 2025	42.55	47.08	42.38	46.52	46.52	7.83%	164,689
Apr 8, 2025	45.96	45.96	42.36	43.14	43.14	-2.02%	165,272
Apr 7, 2025	42.60	45.82	42.45	44.03	44.03	-0.91%	154,315
Apr 4, 2025	45.13	45.13	43.44	44.44	44.44	-4.22%	159,254
Apr 3, 2025	48.90	48.90	46.24	46.39	46.39	-6.04%	42,825
Apr 2, 2025	48.27	49.41	48.27	49.38	49.38	1.60%	21,950
Apr 1, 2025	48.27	48.70	47.91	48.60	48.60	0.08%	28,645
Mar 31, 2025	48.22	48.81	47.50	48.56	48.45	0.72%	35,392
Mar 28, 2025	49.04	49.15	47.93	48.22	48.11	-1.84%	20,546
Mar 27, 2025	49.12	49.57	49.09	49.12	49.01	-0.48%	25,699
Mar 26, 2025	50.23	50.23	49.23	49.36	49.25	-1.02%	37,040
Mar 25, 2025	50.17	50.26	49.85	49.87	49.76	-0.20%	31,755
Mar 24, 2025	49.64	50.06	49.64	49.97	49.86	2.65%	26,466
Mar 21, 2025	48.34	48.90	48.34	48.68	48.57	-0.69%	27,792
Mar 20, 2025	49.10	49.53	48.99	49.02	48.91	-0.61%	28,628
Mar 19, 2025	48.56	49.44	48.56	49.32	49.21	1.67%	48,660
Mar 18, 2025	48.88	48.88	48.36	48.51	48.40	-0.78%	24,893
Mar 17, 2025	48.32	49.05	48.32	48.89	48.78	1.16%	18,870
Mar 14, 2025	47.69	48.33	47.57	48.33	48.22	2.55%	86,982
Mar 13, 2025	47.84	48.21	47.05	47.13	47.02	-2.00%	34,551
Mar 12, 2025	48.84	48.84	47.74	48.09	47.98	-0.19%	40,579
Mar 11, 2025	48.04	48.69	47.71	48.18	48.07	0.61%	47,892
Mar 10, 2025	48.19	48.68	47.59	47.89	47.78	-2.23%	41,885
Mar 7, 2025	48.70	49.14	47.94	48.98	48.87	0.60%	33,039
Mar 6, 2025	48.72	49.33	48.51	48.69	48.58	-1.76%	47,256
Mar 5, 2025	48.98	49.73	48.82	49.56	49.45	0.76%	111,101
Mar 4, 2025	49.27	49.96	48.49	49.19	49.08	-1.19%	76,981
Mar 3, 2025	51.34	51.34	49.56	49.78	49.67	-2.64%	55,838