PSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	34.28	34.59	34.14	34.56	34.56	0.21%	7,204
Mar 3, 2026	34.59	34.59	34.08	34.49	34.49	-1.52%	7,490
Mar 2, 2026	35.00	35.11	34.77	35.02	35.02	-0.87%	10,164
Feb 27, 2026	35.05	35.34	35.05	35.32	35.32	0.33%	4,256
Feb 26, 2026	35.24	35.24	34.94	35.21	35.21	-0.15%	5,556
Feb 25, 2026	35.11	35.30	34.86	35.26	35.26	-0.84%	4,942
Feb 24, 2026	35.12	35.61	35.12	35.56	35.56	1.41%	9,435
Feb 23, 2026	34.89	35.17	34.71	35.07	35.07	0.18%	10,605
Feb 20, 2026	34.63	35.03	34.63	35.00	35.00	0.45%	6,728
Feb 19, 2026	34.70	34.86	34.63	34.85	34.85	0.41%	6,709
Feb 18, 2026	34.50	34.76	34.48	34.70	34.70	0.59%	5,064
Feb 17, 2026	34.73	35.01	34.33	34.50	34.50	-0.51%	37,424
Feb 13, 2026	34.45	34.71	34.19	34.68	34.67	0.86%	29,782
Feb 12, 2026	34.17	34.49	34.17	34.38	34.38	0.84%	14,476
Feb 11, 2026	34.08	34.12	33.79	34.09	34.09	0.48%	18,134
Feb 10, 2026	33.98	34.23	33.93	33.93	33.93	-0.15%	17,435
Feb 9, 2026	34.42	34.43	33.86	33.98	33.98	-1.47%	10,869
Feb 6, 2026	34.33	34.62	34.33	34.49	34.49	0.60%	23,595
Feb 5, 2026	34.23	34.44	34.10	34.28	34.28	0.31%	18,717
Feb 4, 2026	33.83	34.53	33.83	34.18	34.18	1.29%	47,027
Feb 3, 2026	33.75	34.10	33.60	33.74	33.74	-0.02%	15,312
Feb 2, 2026	33.47	33.93	33.46	33.75	33.75	0.53%	11,966
Jan 30, 2026	33.33	33.59	33.15	33.57	33.57	0.71%	9,748
Jan 29, 2026	32.97	33.34	32.97	33.34	33.34	0.88%	10,066
Jan 28, 2026	33.58	33.59	33.01	33.04	33.04	-1.26%	14,030
Jan 27, 2026	33.11	33.47	33.08	33.47	33.47	0.70%	6,296
Jan 26, 2026	33.01	33.24	32.97	33.23	33.23	0.75%	12,012
Jan 23, 2026	33.21	33.34	32.87	32.99	32.99	-0.79%	18,674
Jan 22, 2026	33.03	33.39	33.03	33.25	33.25	0.78%	12,017
Jan 21, 2026	32.56	33.00	32.44	32.99	32.99	1.69%	14,671
Jan 20, 2026	32.01	32.46	31.98	32.44	32.44	0.27%	15,551
Jan 16, 2026	32.38	32.49	32.06	32.36	32.36	-0.57%	19,416
Jan 15, 2026	32.14	32.58	32.02	32.54	32.54	1.27%	12,993
Jan 14, 2026	31.81	32.14	31.81	32.13	32.13	1.39%	8,611
Jan 13, 2026	31.63	31.78	31.50	31.69	31.69	0.20%	11,062
Jan 12, 2026	31.44	31.82	31.44	31.63	31.63	0.38%	13,789
Jan 9, 2026	31.25	31.51	31.03	31.51	31.51	0.32%	5,050
Jan 8, 2026	30.78	31.46	30.74	31.41	31.41	1.99%	22,897
Jan 7, 2026	31.19	31.32	30.60	30.80	30.80	-0.75%	18,306
Jan 6, 2026	30.62	31.03	30.62	31.03	31.03	1.05%	10,204
Jan 5, 2026	30.86	30.99	30.65	30.71	30.71	-0.37%	33,371
Jan 2, 2026	30.97	31.11	30.81	30.83	30.82	-0.82%	33,080
Dec 31, 2025	31.20	31.25	31.08	31.08	31.08	-0.36%	5,026
Dec 30, 2025	31.55	31.57	31.19	31.19	31.19	-1.07%	20,903
Dec 29, 2025	31.54	31.59	31.45	31.53	31.53	-0.24%	7,840
Dec 26, 2025	31.69	31.70	31.51	31.61	31.61	-0.27%	11,801
Dec 24, 2025	31.56	31.71	31.56	31.69	31.69	0.48%	6,875
Dec 23, 2025	31.57	31.64	31.46	31.54	31.54	-0.55%	9,865
Dec 22, 2025	31.68	31.81	31.67	31.72	31.72	-0.63%	36,705
Dec 19, 2025	32.07	32.08	31.87	31.92	31.77	-0.89%	13,420
Dec 18, 2025	32.58	32.58	32.20	32.20	32.06	-0.84%	1,082
Dec 17, 2025	32.23	32.66	32.23	32.47	32.33	0.56%	5,329
Dec 16, 2025	32.50	32.60	32.25	32.29	32.15	-0.77%	27,794
Dec 15, 2025	32.33	32.63	32.33	32.55	32.40	0.89%	11,735
Dec 12, 2025	32.31	32.40	32.18	32.26	32.11	-0.05%	5,118
Dec 11, 2025	32.06	32.38	32.06	32.27	32.13	1.54%	27,683
Dec 10, 2025	31.66	31.83	31.63	31.78	31.64	0.55%	5,830
Dec 9, 2025	31.35	31.71	31.35	31.61	31.47	0.93%	9,211
Dec 8, 2025	31.68	31.68	31.29	31.32	31.18	-0.60%	5,070
Dec 5, 2025	31.71	31.71	31.46	31.51	31.37	-0.30%	3,022
Dec 4, 2025	31.69	31.69	31.50	31.60	31.46	-0.21%	7,593
Dec 3, 2025	31.47	31.80	31.47	31.67	31.53	0.92%	6,078
Dec 2, 2025	31.57	31.57	31.24	31.38	31.24	0.05%	7,247
Dec 1, 2025	31.42	31.58	31.36	31.36	31.22	-0.82%	4,506
Nov 28, 2025	31.56	31.62	31.53	31.62	31.48	-	7,300
Nov 26, 2025	31.47	31.87	31.47	31.62	31.48	0.41%	9,742
Nov 25, 2025	30.82	31.60	30.82	31.50	31.36	2.49%	8,464
Nov 24, 2025	31.06	31.08	30.73	30.73	30.59	-1.05%	3,545
Nov 21, 2025	30.81	31.34	30.75	31.06	30.92	1.34%	17,513
Nov 20, 2025	30.72	30.91	30.63	30.64	30.51	-0.23%	3,690
Nov 19, 2025	31.00	31.00	30.66	30.71	30.58	-1.07%	2,395
Nov 18, 2025	30.78	31.11	30.77	31.05	30.91	-0.33%	15,339
Nov 17, 2025	31.64	31.64	31.15	31.15	31.01	-1.70%	30,017
Nov 14, 2025	31.87	31.88	31.45	31.69	31.55	-0.21%	4,738
Nov 13, 2025	32.33	32.33	31.73	31.76	31.61	-1.10%	11,262
Nov 12, 2025	32.21	32.28	32.11	32.11	31.97	0.20%	3,491
Nov 11, 2025	31.97	32.18	31.82	32.05	31.90	0.53%	6,153
Nov 10, 2025	32.02	32.02	31.88	31.88	31.74	0.44%	8,995
Nov 7, 2025	31.72	31.95	31.70	31.74	31.60	0.37%	1,700
Nov 6, 2025	31.93	31.93	31.62	31.62	31.48	-1.08%	5,712
Nov 5, 2025	31.63	32.07	31.55	31.97	31.83	0.87%	3,951
Nov 4, 2025	31.52	31.73	31.51	31.69	31.55	0.36%	3,482
Nov 3, 2025	31.31	31.58	30.97	31.58	31.44	1.93%	6,690
Oct 31, 2025	31.28	31.28	30.91	30.98	30.84	-1.10%	6,887
Oct 30, 2025	31.42	31.59	31.32	31.32	31.18	-0.40%	4,441
Oct 29, 2025	31.84	31.84	31.25	31.45	31.31	-1.36%	8,968
Oct 28, 2025	31.94	31.98	31.73	31.88	31.74	-0.37%	4,832
Oct 27, 2025	32.26	32.26	31.94	32.00	31.86	-0.82%	2,602
Oct 24, 2025	32.66	32.66	32.27	32.27	32.12	-0.44%	8,706
Oct 23, 2025	32.93	32.93	32.35	32.41	32.26	-1.96%	18,403
Oct 22, 2025	32.65	33.11	32.65	33.05	32.91	0.68%	9,957
Oct 21, 2025	32.63	32.87	32.63	32.83	32.69	0.16%	7,209
Oct 20, 2025	33.09	33.09	32.77	32.78	32.63	-0.27%	5,911
Oct 17, 2025	32.73	32.91	32.73	32.87	32.72	1.00%	3,604
Oct 16, 2025	32.75	32.92	32.43	32.54	32.40	-0.38%	17,813
Oct 15, 2025	32.51	32.73	32.46	32.67	32.52	0.64%	15,846
Oct 14, 2025	31.77	32.46	31.77	32.46	32.32	1.36%	8,176
Oct 13, 2025	32.27	32.27	32.02	32.02	31.88	-0.13%	3,105
Oct 10, 2025	32.35	32.48	32.07	32.07	31.92	-1.04%	20,293
Oct 9, 2025	32.51	32.52	32.35	32.40	32.26	-0.51%	8,525