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
Sep 25, 2025	33.36	33.36	33.14	33.20	32.65	-0.60%	54,350
Sep 24, 2025	33.38	33.45	33.34	33.40	32.85	-0.03%	62,203
Sep 23, 2025	33.37	33.48	33.37	33.41	32.86	-0.06%	64,086
Sep 22, 2025	33.48	33.50	33.37	33.43	32.88	-0.42%	170,926
Sep 19, 2025	33.57	33.57	33.35	33.57	33.02	0.06%	98,419
Sep 18, 2025	33.60	33.60	33.45	33.55	33.00	-0.33%	86,870
Sep 17, 2025	33.62	33.77	33.56	33.66	33.11	-0.09%	129,855
Sep 16, 2025	33.68	33.70	33.54	33.69	33.14	0.24%	210,440
Sep 15, 2025	33.46	33.63	33.46	33.61	33.06	0.45%	110,234
Sep 12, 2025	33.39	33.51	33.32	33.46	32.91	0.12%	42,412
Sep 11, 2025	33.21	33.49	33.21	33.42	32.87	0.39%	132,807
Sep 10, 2025	33.15	33.29	33.15	33.29	32.74	0.45%	74,839
Sep 9, 2025	33.22	33.22	33.04	33.14	32.59	-0.15%	92,627
Sep 8, 2025	33.01	33.23	33.01	33.19	32.64	0.36%	94,258
Sep 5, 2025	32.94	33.07	32.83	33.07	32.53	1.07%	109,215
Sep 4, 2025	32.53	32.72	32.53	32.72	32.18	0.65%	193,116
Sep 3, 2025	32.49	32.56	32.44	32.51	31.97	0.40%	134,594
Sep 2, 2025	32.27	32.43	32.27	32.38	31.85	-0.55%	71,400
Aug 29, 2025	32.67	32.78	32.52	32.56	31.85	-0.40%	80,340
Aug 28, 2025	32.70	32.78	32.69	32.69	31.97	-0.03%	137,093
Aug 27, 2025	32.70	32.79	32.68	32.70	31.98	-0.15%	165,849
Aug 26, 2025	32.87	32.90	32.72	32.75	32.03	-0.43%	111,241
Aug 25, 2025	32.85	32.99	32.85	32.89	32.17	-0.14%	136,913
Aug 22, 2025	32.64	32.98	32.64	32.94	32.21	0.85%	61,387
Aug 21, 2025	32.75	32.76	32.66	32.66	31.94	-0.34%	91,051
Aug 20, 2025	32.70	32.80	32.70	32.77	32.05	0.03%	46,408
Aug 19, 2025	32.51	32.76	32.51	32.76	32.04	0.65%	72,330
Aug 18, 2025	32.48	32.58	32.48	32.55	31.84	0.26%	101,811
Aug 15, 2025	32.47	32.56	32.44	32.47	31.75	-0.23%	55,969
Aug 14, 2025	32.53	32.55	32.40	32.54	31.83	-0.18%	119,431
Aug 13, 2025	32.42	32.60	32.42	32.60	31.89	0.80%	228,084
Aug 12, 2025	32.32	32.40	32.25	32.34	31.63	0.28%	126,356
Aug 11, 2025	32.25	32.29	32.18	32.25	31.54	0.06%	80,197
Aug 8, 2025	32.18	32.23	32.13	32.23	31.52	0.25%	177,678
Aug 7, 2025	32.32	32.33	32.11	32.15	31.45	-0.16%	156,666
Aug 6, 2025	32.42	32.44	32.19	32.20	31.49	-0.53%	195,954
Aug 5, 2025	32.39	32.45	32.32	32.37	31.66	-0.03%	80,618
Aug 4, 2025	32.34	32.45	32.29	32.38	31.67	0.34%	78,963
Aug 1, 2025	32.26	32.27	32.14	32.27	31.56	-0.19%	76,502
Jul 31, 2025	32.14	32.36	32.14	32.33	31.45	0.59%	112,941
Jul 30, 2025	32.18	32.29	32.12	32.14	31.26	-0.25%	112,749
Jul 29, 2025	32.05	32.24	32.03	32.22	31.34	0.72%	76,920
Jul 28, 2025	32.05	32.06	31.97	31.99	31.11	-0.03%	120,625
Jul 25, 2025	31.90	32.09	31.90	32.00	31.12	0.10%	55,561
Jul 24, 2025	31.86	31.98	31.85	31.97	31.09	0.37%	55,043
Jul 23, 2025	31.91	32.01	31.85	31.85	30.98	-0.34%	91,214
Jul 22, 2025	31.98	32.04	31.92	31.96	31.09	0.06%	118,925
Jul 21, 2025	32.13	32.15	31.93	31.94	31.07	-0.22%	69,217
Jul 18, 2025	32.04	32.07	31.93	32.01	31.13	0.31%	71,425
Jul 17, 2025	31.74	32.04	31.74	31.91	31.04	0.31%	206,292