PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.79	31.85	31.72	31.85	31.85	0.06%	148,901
Dec 4, 2025	31.86	31.90	31.80	31.83	31.83	-0.31%	261,352
Dec 3, 2025	31.89	31.93	31.79	31.93	31.93	0.09%	104,342
Dec 2, 2025	31.74	31.90	31.72	31.90	31.90	0.41%	114,040
Dec 1, 2025	31.90	31.90	31.77	31.77	31.77	-1.09%	103,619
Nov 28, 2025	32.15	32.15	32.07	32.12	31.94	-0.03%	61,965
Nov 26, 2025	32.01	32.16	32.01	32.13	31.95	0.37%	71,727
Nov 25, 2025	31.98	32.05	31.94	32.01	31.83	0.06%	85,606
Nov 24, 2025	31.84	31.99	31.84	31.99	31.81	0.50%	76,832
Nov 21, 2025	31.79	31.95	31.74	31.83	31.65	0.09%	487,566
Nov 20, 2025	31.93	32.15	31.71	31.80	31.62	-0.28%	103,004
Nov 19, 2025	32.04	32.04	31.87	31.89	31.71	-0.59%	239,599
Nov 18, 2025	32.00	32.08	31.92	32.08	31.90	0.38%	100,177
Nov 17, 2025	32.19	32.21	31.88	31.96	31.78	-0.90%	69,143
Nov 14, 2025	32.04	32.25	32.04	32.25	32.07	0.25%	92,165
Nov 13, 2025	32.36	32.36	32.10	32.17	31.99	-0.62%	159,308
Nov 12, 2025	32.56	32.57	32.37	32.37	32.19	-0.40%	73,078
Nov 11, 2025	32.52	32.57	32.49	32.50	32.32	0.15%	65,913
Nov 10, 2025	32.45	32.49	32.36	32.45	32.27	0.28%	67,491
Nov 7, 2025	32.35	32.36	32.24	32.36	32.18	-0.10%	70,765
Nov 6, 2025	32.48	32.49	32.34	32.39	32.21	-0.05%	71,617
Nov 5, 2025	32.29	32.50	32.27	32.41	32.23	0.34%	98,117
Nov 4, 2025	32.32	32.37	32.24	32.30	32.12	-0.29%	101,045
Nov 3, 2025	32.43	32.50	32.30	32.40	32.21	-0.72%	75,525
Oct 31, 2025	32.89	32.89	32.62	32.63	32.27	-0.38%	81,067
Oct 30, 2025	32.90	32.96	32.72	32.76	32.39	-0.56%	90,216
Oct 29, 2025	33.12	33.12	32.93	32.94	32.57	-0.27%	108,316
Oct 28, 2025	33.17	33.17	33.03	33.03	32.66	-0.12%	44,212
Oct 27, 2025	33.01	33.12	33.01	33.07	32.70	0.21%	75,683
Oct 24, 2025	33.09	33.09	32.98	33.00	32.63	0.21%	69,657
Oct 23, 2025	32.91	33.01	32.91	32.93	32.56	-	44,505
Oct 22, 2025	33.05	33.05	32.89	32.93	32.56	-0.39%	70,245
Oct 21, 2025	33.01	33.14	32.98	33.06	32.69	0.06%	79,099
Oct 20, 2025	32.82	33.04	32.82	33.04	32.67	0.58%	276,363
Oct 17, 2025	32.70	32.85	32.70	32.85	32.49	0.27%	78,495
Oct 16, 2025	32.98	32.98	32.73	32.76	32.40	-0.40%	87,296
Oct 15, 2025	32.75	32.90	32.75	32.89	32.53	0.46%	67,391
Oct 14, 2025	32.65	32.80	32.63	32.74	32.38	-0.06%	51,366
Oct 13, 2025	32.67	32.85	32.53	32.76	32.40	0.46%	65,589
Oct 10, 2025	32.93	32.93	32.58	32.61	32.25	-0.69%	87,086
Oct 9, 2025	33.00	33.00	32.77	32.84	32.47	-0.46%	103,260
Oct 8, 2025	33.14	33.14	32.97	32.99	32.62	-0.24%	67,917
Oct 7, 2025	33.17	33.17	33.00	33.07	32.70	-0.03%	46,605
Oct 6, 2025	33.06	33.11	33.01	33.08	32.71	-0.06%	94,945
Oct 3, 2025	33.17	33.20	33.08	33.10	32.73	-0.09%	69,517
Oct 2, 2025	33.27	33.27	33.05	33.13	32.76	-0.06%	81,599
Oct 1, 2025	32.94	33.19	32.90	33.15	32.78	0.24%	74,535
Sep 30, 2025	33.24	33.28	33.02	33.07	32.53	-0.21%	118,756
Sep 29, 2025	33.27	33.31	33.14	33.14	32.59	-0.15%	89,650
Sep 26, 2025	33.17	33.26	33.17	33.19	32.64	-0.03%	60,622