PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.03	32.08	31.96	32.02	32.02	-0.06%	86,151
Mar 4, 2026	32.00	32.09	32.00	32.04	32.04	0.09%	79,799
Mar 3, 2026	32.07	32.07	31.86	32.01	32.01	-0.31%	90,206
Mar 2, 2026	31.86	32.15	31.84	32.11	32.11	-0.19%	84,647
Feb 27, 2026	32.31	32.31	32.11	32.17	31.99	-0.43%	90,480
Feb 26, 2026	32.32	32.38	32.28	32.31	32.13	-0.19%	72,877
Feb 25, 2026	32.30	32.37	32.29	32.37	32.19	-0.03%	96,371
Feb 24, 2026	32.30	32.38	32.29	32.38	32.20	0.15%	91,788
Feb 23, 2026	32.34	32.42	32.28	32.33	32.15	-0.28%	65,922
Feb 20, 2026	32.35	32.42	32.35	32.42	32.24	0.15%	127,547
Feb 19, 2026	32.36	32.44	32.32	32.37	32.19	-0.25%	133,453
Feb 18, 2026	32.34	32.54	32.34	32.45	32.27	0.28%	405,352
Feb 17, 2026	32.22	32.44	32.22	32.36	32.18	-	217,244
Feb 13, 2026	32.15	32.36	32.15	32.36	32.18	0.72%	165,250
Feb 12, 2026	32.25	32.25	32.12	32.13	31.95	-0.22%	93,976
Feb 11, 2026	32.06	32.22	32.06	32.20	32.02	0.31%	59,912
Feb 10, 2026	32.16	32.19	32.08	32.10	31.92	0.03%	80,940
Feb 9, 2026	32.04	32.09	32.02	32.09	31.91	0.06%	73,821
Feb 6, 2026	32.09	32.09	32.00	32.07	31.89	0.38%	79,615
Feb 5, 2026	32.08	32.10	31.95	31.95	31.77	-0.47%	108,864
Feb 4, 2026	31.98	32.11	31.98	32.10	31.92	0.19%	115,808
Feb 3, 2026	32.16	32.22	32.01	32.04	31.86	-0.28%	100,437
Feb 2, 2026	32.16	32.24	32.13	32.13	31.95	-0.56%	57,366
Jan 30, 2026	32.31	32.38	32.29	32.31	31.95	-0.22%	87,521
Jan 29, 2026	32.36	32.42	32.28	32.38	32.02	-0.02%	106,461
Jan 28, 2026	32.46	32.48	32.37	32.39	32.02	-0.17%	46,970
Jan 27, 2026	32.56	32.56	32.42	32.44	32.08	-0.25%	440,123
Jan 26, 2026	32.55	32.55	32.47	32.52	32.16	0.22%	50,989
Jan 23, 2026	32.50	32.50	32.39	32.45	32.09	0.09%	51,546
Jan 22, 2026	32.37	32.49	32.34	32.42	32.06	0.28%	60,805
Jan 21, 2026	32.26	32.34	32.18	32.33	31.97	0.53%	109,350
Jan 20, 2026	32.16	32.25	32.10	32.16	31.80	-0.65%	97,723
Jan 16, 2026	32.38	32.42	32.32	32.37	32.01	0.06%	45,046
Jan 15, 2026	32.29	32.40	32.29	32.35	31.99	0.40%	126,021
Jan 14, 2026	32.19	32.28	32.14	32.22	31.86	0.19%	74,942
Jan 13, 2026	32.10	32.23	32.09	32.16	31.80	0.28%	120,925
Jan 12, 2026	32.01	32.10	32.01	32.07	31.71	-0.12%	149,336
Jan 9, 2026	32.04	32.11	32.01	32.11	31.75	0.22%	92,038
Jan 8, 2026	32.00	32.09	31.99	32.04	31.68	-0.03%	78,692
Jan 7, 2026	32.01	32.06	32.00	32.05	31.69	0.25%	82,478
Jan 6, 2026	32.00	32.05	31.91	31.97	31.61	-0.12%	105,937
Jan 5, 2026	32.10	32.14	31.98	32.01	31.65	-0.03%	354,273
Jan 2, 2026	31.77	32.02	31.77	32.02	31.66	1.04%	86,941
Dec 31, 2025	31.69	31.76	31.69	31.69	31.34	-0.19%	384,404
Dec 30, 2025	31.67	31.75	31.66	31.75	31.40	0.28%	99,440
Dec 29, 2025	31.66	31.73	31.66	31.66	31.31	-0.31%	237,565
Dec 26, 2025	31.72	31.78	31.72	31.76	31.41	0.06%	135,398
Dec 24, 2025	31.73	31.76	31.70	31.74	31.39	0.03%	443,908
Dec 23, 2025	31.72	31.76	31.66	31.73	31.38	-0.19%	179,147
Dec 22, 2025	31.86	31.90	31.74	31.79	31.44	-0.25%	226,302
Dec 19, 2025	31.88	31.91	31.84	31.87	31.52	-0.09%	205,381
Dec 18, 2025	31.84	31.91	31.82	31.90	31.54	-0.19%	142,075
Dec 17, 2025	32.00	32.03	31.91	31.96	31.43	-0.03%	65,582
Dec 16, 2025	31.97	32.02	31.93	31.97	31.44	-0.06%	265,727
Dec 15, 2025	31.91	32.00	31.91	31.99	31.46	0.03%	194,103
Dec 12, 2025	31.87	32.04	31.87	31.98	31.45	-0.12%	102,588
Dec 11, 2025	31.90	32.06	31.90	32.02	31.49	0.41%	113,623
Dec 10, 2025	31.70	31.94	31.70	31.89	31.36	0.25%	125,135
Dec 9, 2025	31.76	31.89	31.75	31.81	31.28	0.09%	154,308
Dec 8, 2025	31.76	31.80	31.71	31.78	31.25	-0.22%	108,502
Dec 5, 2025	31.79	31.85	31.72	31.85	31.32	0.06%	148,901
Dec 4, 2025	31.86	31.90	31.80	31.83	31.30	-0.31%	261,352
Dec 3, 2025	31.89	31.93	31.79	31.93	31.40	0.09%	104,342
Dec 2, 2025	31.74	31.90	31.72	31.90	31.37	0.41%	114,040
Dec 1, 2025	31.90	31.90	31.77	31.77	31.24	-1.09%	103,619
Nov 28, 2025	32.15	32.15	32.07	32.12	31.41	-0.03%	61,965
Nov 26, 2025	32.01	32.16	32.01	32.13	31.42	0.37%	71,727
Nov 25, 2025	31.98	32.05	31.94	32.01	31.30	0.06%	85,606
Nov 24, 2025	31.84	31.99	31.84	31.99	31.28	0.50%	76,832
Nov 21, 2025	31.79	31.95	31.74	31.83	31.12	0.09%	487,566
Nov 20, 2025	31.93	32.15	31.71	31.80	31.09	-0.28%	103,004
Nov 19, 2025	32.04	32.04	31.87	31.89	31.18	-0.59%	239,599
Nov 18, 2025	32.00	32.08	31.92	32.08	31.37	0.38%	100,177
Nov 17, 2025	32.19	32.21	31.88	31.96	31.25	-0.90%	69,143
Nov 14, 2025	32.04	32.25	32.04	32.25	31.53	0.25%	92,165
Nov 13, 2025	32.36	32.36	32.10	32.17	31.46	-0.62%	159,308
Nov 12, 2025	32.56	32.57	32.37	32.37	31.65	-0.40%	73,078
Nov 11, 2025	32.52	32.57	32.49	32.50	31.78	0.15%	65,913
Nov 10, 2025	32.45	32.49	32.36	32.45	31.73	0.28%	67,491
Nov 7, 2025	32.35	32.36	32.24	32.36	31.64	-0.10%	70,765
Nov 6, 2025	32.48	32.49	32.34	32.39	31.67	-0.05%	71,617
Nov 5, 2025	32.29	32.50	32.27	32.41	31.69	0.34%	98,117
Nov 4, 2025	32.32	32.37	32.24	32.30	31.58	-0.29%	101,045
Nov 3, 2025	32.43	32.50	32.30	32.40	31.68	-0.72%	75,525
Oct 31, 2025	32.89	32.89	32.62	32.63	31.73	-0.38%	81,067
Oct 30, 2025	32.90	32.96	32.72	32.76	31.85	-0.56%	90,216
Oct 29, 2025	33.12	33.12	32.93	32.94	32.03	-0.27%	108,316
Oct 28, 2025	33.17	33.17	33.03	33.03	32.12	-0.12%	44,212
Oct 27, 2025	33.01	33.12	33.01	33.07	32.16	0.21%	75,683
Oct 24, 2025	33.09	33.09	32.98	33.00	32.09	0.21%	69,657
Oct 23, 2025	32.91	33.01	32.91	32.93	32.02	-	44,505
Oct 22, 2025	33.05	33.05	32.89	32.93	32.02	-0.39%	70,245
Oct 21, 2025	33.01	33.14	32.98	33.06	32.15	0.06%	79,099
Oct 20, 2025	32.82	33.04	32.82	33.04	32.13	0.58%	276,363
Oct 17, 2025	32.70	32.85	32.70	32.85	31.94	0.27%	78,495
Oct 16, 2025	32.98	32.98	32.73	32.76	31.86	-0.40%	87,296
Oct 15, 2025	32.75	32.90	32.75	32.89	31.98	0.46%	67,391
Oct 14, 2025	32.65	32.80	32.63	32.74	31.84	-0.06%	51,366
Oct 13, 2025	32.67	32.85	32.53	32.76	31.86	0.46%	65,589
Oct 10, 2025	32.93	32.93	32.58	32.61	31.71	-0.69%	87,086