PSCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	69.43	69.43	69.31	69.31	69.31	-0.46%	1,256
Jun 26, 2025	68.69	69.63	68.69	69.63	69.63	2.18%	598
Jun 25, 2025	68.42	68.42	67.75	68.15	68.15	-0.37%	1,107
Jun 24, 2025	68.33	68.40	68.33	68.40	68.40	0.46%	341
Jun 23, 2025	66.90	68.09	66.90	68.09	68.09	1.16%	448
Jun 20, 2025	67.42	67.64	67.24	67.31	66.98	-1.03%	3,798
Jun 18, 2025	67.81	68.33	67.81	68.01	67.67	0.28%	423
Jun 17, 2025	68.12	68.30	67.74	67.82	67.48	-1.02%	1,661
Jun 16, 2025	68.52	68.52	68.52	68.52	68.18	2.04%	117
Jun 13, 2025	67.37	67.37	67.15	67.15	66.81	-2.24%	306
Jun 12, 2025	68.49	68.69	68.44	68.69	68.35	-0.44%	384
Jun 11, 2025	68.99	68.99	68.99	68.99	68.65	-1.27%	82
Jun 10, 2025	69.88	69.88	69.88	69.88	69.53	0.56%	129
Jun 9, 2025	69.55	69.55	69.49	69.49	69.15	2.25%	1,039
Jun 6, 2025	67.96	68.21	67.96	67.96	67.63	1.09%	326
Jun 5, 2025	67.15	67.23	67.15	67.23	66.90	-	316
Jun 4, 2025	67.23	67.23	67.23	67.23	66.90	1.55%	156
Jun 3, 2025	65.13	66.20	65.13	66.20	65.87	1.85%	227
Jun 2, 2025	66.37	66.37	64.85	65.00	64.68	-0.90%	415
May 30, 2025	65.96	65.96	65.59	65.59	65.26	-0.56%	513
May 29, 2025	65.89	65.96	65.74	65.96	65.63	0.18%	582
May 28, 2025	66.31	66.31	65.81	65.84	65.51	-1.43%	2,799
May 27, 2025	66.80	66.80	66.80	66.80	66.46	3.05%	65
May 23, 2025	64.93	64.93	64.82	64.82	64.49	-0.80%	311
May 22, 2025	65.32	65.34	64.91	65.34	65.02	-0.23%	346
May 21, 2025	66.25	66.25	65.49	65.49	65.16	-2.33%	326
May 20, 2025	66.99	67.05	66.88	67.05	66.72	0.25%	826
May 19, 2025	66.70	66.88	66.70	66.88	66.55	-0.13%	904
May 16, 2025	66.97	66.97	66.97	66.97	66.64	1.34%	270
May 15, 2025	65.83	66.24	65.83	66.08	65.75	0.28%	374
May 14, 2025	65.90	65.90	65.90	65.90	65.57	-0.98%	24
May 13, 2025	66.55	66.55	66.55	66.55	66.22	0.05%	549
May 12, 2025	66.76	66.80	66.52	66.52	66.19	3.54%	477
May 9, 2025	65.30	65.30	64.25	64.25	63.93	-1.22%	350
May 8, 2025	65.04	65.04	65.04	65.04	64.72	2.41%	82
May 7, 2025	63.02	63.51	63.02	63.51	63.19	-1.14%	230
May 6, 2025	64.10	64.24	63.96	64.24	63.92	0.86%	349
May 5, 2025	64.07	64.10	63.69	63.69	63.37	-1.35%	389
May 2, 2025	64.28	64.56	64.28	64.56	64.24	1.93%	293
May 1, 2025	63.45	63.45	63.09	63.34	63.03	-0.60%	443
Apr 30, 2025	63.66	63.72	63.66	63.72	63.40	-0.16%	130
Apr 29, 2025	63.15	63.82	63.11	63.82	63.50	0.82%	277
Apr 28, 2025	63.20	63.96	63.20	63.30	62.99	0.17%	981
Apr 25, 2025	63.25	63.25	63.01	63.19	62.88	-0.71%	348
Apr 24, 2025	61.82	63.64	61.82	63.64	63.32	3.63%	405
Apr 23, 2025	63.25	63.27	61.41	61.41	61.10	-	1,265
Apr 22, 2025	60.36	61.41	60.36	61.41	61.10	2.88%	166
Apr 21, 2025	60.38	60.38	59.18	59.69	59.39	-1.86%	639
Apr 17, 2025	60.58	60.83	60.58	60.82	60.52	1.47%	594
Apr 16, 2025	60.08	60.40	59.94	59.94	59.64	-0.42%	781