PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.56	39.56	38.91	39.16	39.16	-0.28%	8,321
Jun 26, 2025	38.81	39.37	38.70	39.27	39.27	1.60%	5,663
Jun 25, 2025	39.05	39.05	38.53	38.65	38.65	-1.35%	7,242
Jun 24, 2025	39.13	39.47	38.89	39.18	39.18	-1.09%	24,097
Jun 23, 2025	41.33	41.61	39.46	39.61	39.61	-4.07%	18,894
Jun 20, 2025	41.67	41.90	41.07	41.29	41.03	-0.89%	19,525
Jun 18, 2025	41.97	41.97	41.61	41.66	41.40	-0.48%	13,730
Jun 17, 2025	41.68	42.20	41.60	41.86	41.60	1.38%	25,860
Jun 16, 2025	41.41	41.62	40.80	41.29	41.03	-0.37%	13,031
Jun 13, 2025	41.65	41.72	40.68	41.45	41.19	2.06%	20,348
Jun 12, 2025	39.93	40.61	39.93	40.61	40.36	0.15%	7,858
Jun 11, 2025	39.92	40.61	39.85	40.55	40.30	1.88%	30,612
Jun 10, 2025	39.49	40.24	39.49	39.80	39.55	1.87%	18,135
Jun 9, 2025	38.76	39.49	38.76	39.07	38.83	1.03%	22,659
Jun 6, 2025	38.60	38.82	38.60	38.67	38.43	2.38%	3,354
Jun 5, 2025	38.13	38.13	37.69	37.77	37.54	-0.29%	13,398
Jun 4, 2025	38.57	38.79	37.73	37.88	37.65	-1.57%	5,745
Jun 3, 2025	37.30	38.73	36.73	38.49	38.25	3.43%	11,725
Jun 2, 2025	37.49	37.61	36.86	37.21	36.98	1.09%	7,712
May 30, 2025	37.07	37.07	36.65	36.81	36.58	-1.47%	1,414
May 29, 2025	37.39	37.39	36.87	37.36	37.13	0.40%	31,594
May 28, 2025	37.39	37.53	37.14	37.21	36.98	-1.48%	16,365
May 27, 2025	37.36	37.77	36.95	37.77	37.54	2.19%	7,308
May 23, 2025	36.10	37.01	36.10	36.96	36.73	0.57%	5,736
May 22, 2025	36.58	36.81	36.01	36.75	36.52	-0.19%	23,288
May 21, 2025	37.66	37.66	36.77	36.82	36.59	-2.75%	15,868
May 20, 2025	38.14	38.19	37.76	37.86	37.63	-0.58%	26,816
May 19, 2025	38.24	38.24	37.62	38.08	37.84	-1.70%	16,373
May 16, 2025	38.60	38.81	38.21	38.74	38.50	0.26%	8,318
May 15, 2025	38.60	38.64	38.05	38.64	38.40	-1.18%	17,681
May 14, 2025	39.17	39.35	38.96	39.10	38.86	-0.61%	12,061
May 13, 2025	38.84	39.60	38.77	39.34	39.10	2.31%	11,506
May 12, 2025	38.82	39.64	38.19	38.45	38.21	3.78%	16,627
May 9, 2025	37.06	37.06	36.64	37.05	36.82	1.15%	4,657
May 8, 2025	36.14	36.79	36.08	36.63	36.40	2.63%	6,992
May 7, 2025	36.07	36.07	35.44	35.69	35.47	-0.03%	4,642
May 6, 2025	35.73	36.00	35.47	35.70	35.48	0.88%	11,007
May 5, 2025	35.75	35.84	35.39	35.39	35.17	-2.29%	6,311
May 2, 2025	36.00	36.23	35.53	36.22	36.00	2.29%	18,099
May 1, 2025	34.51	35.60	34.51	35.41	35.19	2.49%	9,958
Apr 30, 2025	35.15	35.15	34.27	34.55	34.34	-3.45%	21,670
Apr 29, 2025	35.44	35.93	35.26	35.79	35.56	0.15%	17,773
Apr 28, 2025	35.48	35.92	35.38	35.73	35.51	0.48%	30,381
Apr 25, 2025	35.22	35.56	34.84	35.56	35.34	0.48%	9,138
Apr 24, 2025	34.96	35.55	34.70	35.39	35.17	2.19%	68,145
Apr 23, 2025	35.12	35.73	34.38	34.63	34.42	-0.03%	17,562
Apr 22, 2025	34.67	34.98	34.04	34.64	34.43	1.35%	71,548
Apr 21, 2025	34.99	34.99	33.80	34.18	33.97	-3.45%	24,078
Apr 17, 2025	34.70	35.77	34.70	35.40	35.18	3.54%	17,983
Apr 16, 2025	33.97	34.83	33.97	34.19	33.98	0.74%	9,790