PSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.72	36.10	35.72	36.02	36.02	1.28%	6,024
Jun 25, 2026	35.83	36.04	35.52	35.56	35.56	-0.44%	9,761
Jun 24, 2026	35.68	35.74	35.65	35.72	35.72	1.93%	11,681
Jun 23, 2026	34.57	35.11	34.57	35.04	35.04	2.48%	7,856
Jun 22, 2026	34.92	34.92	34.17	34.20	34.19	-2.16%	2,656
Jun 18, 2026	34.84	35.16	34.68	35.07	34.95	1.64%	11,934
Jun 17, 2026	34.99	34.99	34.35	34.50	34.38	-1.48%	5,260
Jun 16, 2026	35.22	35.23	34.91	35.02	34.90	0.12%	10,456
Jun 15, 2026	35.17	35.17	34.92	34.97	34.86	0.19%	12,344
Jun 12, 2026	35.00	35.08	34.89	34.91	34.79	0.93%	5,387
Jun 11, 2026	34.37	34.63	34.27	34.59	34.47	0.85%	2,825
Jun 10, 2026	34.21	34.36	34.13	34.30	34.18	2.27%	22,120
Jun 9, 2026	33.16	33.54	33.01	33.54	33.42	0.96%	3,718
Jun 8, 2026	33.16	33.51	33.16	33.22	33.11	0.15%	3,337
Jun 5, 2026	32.71	33.18	32.71	33.17	33.06	1.46%	932
Jun 4, 2026	32.73	32.91	32.54	32.69	32.58	0.56%	2,253
Jun 3, 2026	32.53	32.62	32.30	32.51	32.40	-0.25%	3,443
Jun 2, 2026	32.67	32.73	32.56	32.59	32.48	-0.38%	10,677
Jun 1, 2026	32.70	32.71	32.43	32.71	32.60	-0.26%	2,809
May 29, 2026	33.00	33.02	32.80	32.80	32.69	-1.65%	1,032
May 28, 2026	33.23	33.35	33.06	33.35	33.24	0.23%	1,265
May 27, 2026	32.97	33.37	32.97	33.27	33.16	1.72%	5,173
May 26, 2026	32.94	32.94	32.70	32.71	32.60	-0.83%	5,081
May 22, 2026	32.93	32.99	32.79	32.99	32.88	0.78%	5,788
May 21, 2026	32.32	32.73	32.01	32.73	32.62	0.64%	2,001
May 20, 2026	32.26	32.52	31.96	32.52	32.42	1.08%	11,250
May 19, 2026	32.59	32.76	32.18	32.18	32.07	-1.30%	1,156
May 18, 2026	32.34	32.68	32.34	32.60	32.49	0.79%	4,088
May 15, 2026	32.22	32.34	32.21	32.34	32.23	-0.14%	4,378
May 14, 2026	32.51	32.59	32.37	32.39	32.28	0.13%	3,326
May 13, 2026	32.41	32.41	32.12	32.35	32.24	-0.32%	6,307
May 12, 2026	32.18	32.48	32.18	32.45	32.34	0.83%	20,563
May 11, 2026	32.86	32.88	32.18	32.18	32.08	-2.47%	10,756
May 8, 2026	33.07	33.10	33.00	33.00	32.89	0.22%	1,537
May 7, 2026	33.08	33.11	32.87	32.92	32.81	-0.65%	4,267
May 6, 2026	33.62	33.62	32.91	33.14	33.03	-0.62%	11,867
May 5, 2026	33.08	33.51	33.08	33.35	33.24	0.32%	8,932
May 4, 2026	33.51	33.51	33.19	33.24	33.13	-2.10%	2,161
May 1, 2026	34.11	34.11	33.87	33.95	33.84	0.18%	3,255
Apr 30, 2026	33.54	33.94	33.54	33.89	33.78	1.61%	14,050
Apr 29, 2026	33.10	33.36	33.09	33.36	33.25	1.36%	1,421
Apr 28, 2026	33.12	33.16	32.89	32.91	32.80	-0.09%	6,488
Apr 27, 2026	33.04	33.23	32.94	32.94	32.83	-0.45%	3,432
Apr 24, 2026	32.77	33.11	32.77	33.09	32.98	0.84%	1,180
Apr 23, 2026	32.95	32.95	32.61	32.82	32.71	0.18%	2,878
Apr 22, 2026	32.96	32.96	32.76	32.76	32.65	0.16%	1,120
Apr 21, 2026	33.10	33.10	32.61	32.70	32.60	-1.10%	4,262
Apr 20, 2026	32.94	33.16	32.92	33.07	32.96	-0.11%	10,029
Apr 17, 2026	32.78	33.17	32.78	33.11	33.00	2.61%	3,811
Apr 16, 2026	32.07	32.27	32.07	32.26	32.15	0.22%	6,542
Apr 15, 2026	32.48	32.48	32.19	32.19	32.09	-0.98%	6,541
Apr 14, 2026	32.21	32.58	32.21	32.51	32.40	0.66%	2,395
Apr 13, 2026	32.08	32.31	31.87	32.30	32.19	0.29%	7,432
Apr 10, 2026	32.26	32.26	32.16	32.20	32.10	-0.90%	2,006
Apr 9, 2026	31.89	32.56	31.84	32.50	32.39	0.67%	7,708
Apr 8, 2026	32.37	32.41	32.13	32.28	32.17	2.27%	5,164
Apr 7, 2026	31.60	31.60	31.53	31.56	31.46	-0.24%	1,683
Apr 6, 2026	31.40	31.66	31.11	31.64	31.53	1.29%	24,333
Apr 2, 2026	31.03	31.23	30.81	31.23	31.13	-0.40%	11,665
Apr 1, 2026	31.60	31.64	31.07	31.36	31.26	-0.47%	7,074
Mar 31, 2026	31.29	31.51	31.00	31.51	31.40	0.96%	9,866
Mar 30, 2026	31.45	31.45	31.14	31.21	31.10	-0.14%	15,069
Mar 27, 2026	31.48	31.61	31.25	31.25	31.15	-0.78%	2,038
Mar 26, 2026	31.60	31.89	31.50	31.50	31.39	-0.36%	7,725
Mar 25, 2026	31.59	31.62	31.25	31.61	31.51	0.72%	8,722
Mar 24, 2026	31.22	31.77	31.22	31.39	31.28	0.40%	5,054
Mar 23, 2026	31.19	31.42	31.14	31.26	31.16	1.61%	11,307
Mar 20, 2026	31.50	31.50	30.86	30.90	30.66	-1.60%	19,637
Mar 19, 2026	31.45	31.60	31.15	31.40	31.16	-0.65%	41,337
Mar 18, 2026	32.32	32.32	31.60	31.60	31.37	-2.60%	7,050
Mar 17, 2026	33.31	33.39	32.44	32.45	32.20	-2.26%	15,754
Mar 16, 2026	33.24	33.28	33.12	33.20	32.95	0.07%	2,749
Mar 13, 2026	33.28	33.33	33.01	33.17	32.92	0.57%	7,116
Mar 12, 2026	33.05	33.22	32.98	32.99	32.74	-0.72%	11,041
Mar 11, 2026	33.35	33.36	32.90	33.23	32.98	-0.11%	8,246
Mar 10, 2026	33.53	33.66	33.26	33.27	33.02	-0.83%	4,972
Mar 9, 2026	33.35	33.55	32.85	33.55	33.29	-0.54%	13,175
Mar 6, 2026	33.54	33.73	33.36	33.73	33.47	-0.61%	23,466
Mar 5, 2026	34.16	34.16	33.80	33.94	33.68	-1.80%	6,269
Mar 4, 2026	34.28	34.59	34.14	34.56	34.30	0.21%	7,204
Mar 3, 2026	34.59	34.59	34.08	34.49	34.23	-1.52%	7,490
Mar 2, 2026	35.00	35.11	34.77	35.02	34.75	-0.87%	10,164
Feb 27, 2026	35.05	35.34	35.05	35.32	35.06	0.33%	4,256
Feb 26, 2026	35.24	35.24	34.94	35.21	34.94	-0.15%	5,556
Feb 25, 2026	35.11	35.30	34.86	35.26	35.00	-0.84%	4,942
Feb 24, 2026	35.12	35.61	35.12	35.56	35.29	1.41%	9,435
Feb 23, 2026	34.89	35.17	34.71	35.07	34.80	0.18%	10,605
Feb 20, 2026	34.63	35.03	34.63	35.00	34.74	0.45%	6,728
Feb 19, 2026	34.70	34.86	34.63	34.85	34.59	0.41%	6,709
Feb 18, 2026	34.50	34.76	34.48	34.70	34.44	0.59%	5,064
Feb 17, 2026	34.73	35.01	34.33	34.50	34.24	-0.51%	37,424
Feb 13, 2026	34.45	34.71	34.19	34.68	34.41	0.86%	29,782
Feb 12, 2026	34.17	34.49	34.17	34.38	34.12	0.84%	14,476
Feb 11, 2026	34.08	34.12	33.79	34.09	33.84	0.48%	18,134
Feb 10, 2026	33.98	34.23	33.93	33.93	33.67	-0.15%	17,435
Feb 9, 2026	34.42	34.43	33.86	33.98	33.72	-1.47%	10,869
Feb 6, 2026	34.33	34.62	34.33	34.49	34.23	0.60%	23,595
Feb 5, 2026	34.23	34.44	34.10	34.28	34.02	0.31%	18,717
Feb 4, 2026	33.83	34.53	33.83	34.18	33.92	1.29%	47,027
Feb 3, 2026	33.75	34.10	33.60	33.74	33.49	-0.02%	15,312