PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.42	30.48	30.35	30.48	30.48	0.20%	98,560
Jun 25, 2026	30.55	30.57	30.38	30.42	30.42	-0.39%	141,942
Jun 24, 2026	30.61	30.66	30.48	30.54	30.54	0.10%	78,103
Jun 23, 2026	30.47	30.57	30.47	30.51	30.51	0.03%	91,437
Jun 22, 2026	30.76	30.80	30.50	30.50	30.50	-1.20%	132,012
Jun 18, 2026	30.79	30.88	30.79	30.87	30.87	0.32%	66,322
Jun 17, 2026	30.86	30.86	30.71	30.77	30.77	-0.06%	59,445
Jun 16, 2026	30.75	30.85	30.74	30.79	30.79	-0.19%	126,123
Jun 15, 2026	30.74	30.85	30.74	30.85	30.85	0.42%	54,346
Jun 12, 2026	30.61	30.72	30.61	30.72	30.72	0.07%	30,835
Jun 11, 2026	30.62	30.70	30.56	30.70	30.70	0.46%	57,764
Jun 10, 2026	30.50	30.59	30.47	30.56	30.56	0.07%	91,508
Jun 9, 2026	30.65	30.65	30.44	30.54	30.54	-0.10%	70,056
Jun 8, 2026	30.66	30.67	30.51	30.57	30.57	-	83,702
Jun 5, 2026	30.69	30.70	30.57	30.57	30.57	-0.46%	125,409
Jun 4, 2026	30.78	30.80	30.70	30.71	30.71	0.07%	52,700
Jun 3, 2026	30.75	30.80	30.65	30.69	30.69	-0.26%	50,042
Jun 2, 2026	30.93	30.93	30.75	30.77	30.77	-0.19%	64,401
Jun 1, 2026	30.89	30.91	30.82	30.83	30.83	-0.19%	87,952
May 29, 2026	31.17	31.18	31.05	31.07	30.89	-0.32%	27,742
May 28, 2026	31.06	31.19	31.05	31.17	30.99	0.39%	62,323
May 27, 2026	31.08	31.12	31.01	31.05	30.87	-0.06%	49,491
May 26, 2026	30.97	31.07	30.97	31.07	30.89	0.32%	56,879
May 22, 2026	30.94	30.97	30.83	30.97	30.79	0.27%	39,018
May 21, 2026	30.98	30.99	30.77	30.89	30.71	-0.40%	63,949
May 20, 2026	30.87	31.01	30.81	31.01	30.83	0.49%	58,042
May 19, 2026	30.94	31.00	30.83	30.86	30.68	-0.54%	126,174
May 18, 2026	31.04	31.10	30.99	31.03	30.85	-0.01%	50,601
May 15, 2026	31.17	31.17	31.03	31.03	30.85	-0.93%	39,761
May 14, 2026	31.34	31.37	31.25	31.32	31.14	0.02%	84,902
May 13, 2026	31.36	31.36	31.29	31.31	31.13	-0.08%	42,733
May 12, 2026	31.37	31.40	31.31	31.34	31.16	-0.29%	84,254
May 11, 2026	31.42	31.51	31.42	31.43	31.25	-0.19%	48,989
May 8, 2026	31.45	31.50	31.39	31.49	31.31	0.35%	121,626
May 7, 2026	31.51	31.51	31.33	31.38	31.20	-0.16%	56,677
May 6, 2026	31.49	31.49	31.37	31.43	31.25	0.22%	62,865
May 5, 2026	31.30	31.36	31.27	31.36	31.18	0.45%	57,063
May 4, 2026	31.36	31.39	31.21	31.22	31.04	-0.43%	73,211
May 1, 2026	31.39	31.44	31.34	31.36	31.17	-0.05%	65,829
Apr 30, 2026	31.33	31.56	31.33	31.55	31.19	0.77%	50,963
Apr 29, 2026	31.49	31.50	31.31	31.31	30.95	-0.51%	59,284
Apr 28, 2026	31.50	31.55	31.45	31.47	31.11	-0.41%	37,674
Apr 27, 2026	31.67	31.67	31.56	31.60	31.24	-0.16%	30,771
Apr 24, 2026	31.58	31.65	31.55	31.65	31.29	0.33%	55,335
Apr 23, 2026	31.59	31.64	31.42	31.55	31.18	-0.11%	64,471
Apr 22, 2026	31.53	31.58	31.43	31.58	31.22	0.51%	61,344
Apr 21, 2026	31.62	31.62	31.36	31.42	31.06	-0.38%	72,573
Apr 20, 2026	31.57	31.60	31.46	31.54	31.18	-0.04%	51,162
Apr 17, 2026	31.52	31.64	31.52	31.55	31.19	0.27%	32,886
Apr 16, 2026	31.70	31.70	31.45	31.47	31.10	-0.55%	59,675
Apr 15, 2026	31.58	31.65	31.53	31.64	31.28	0.16%	47,657
Apr 14, 2026	31.42	31.59	31.27	31.59	31.23	0.61%	42,206
Apr 13, 2026	31.25	31.40	31.21	31.40	31.04	0.42%	130,020
Apr 10, 2026	31.27	31.30	31.24	31.27	30.91	0.22%	47,054
Apr 9, 2026	31.17	31.24	31.10	31.20	30.84	-0.06%	112,702
Apr 8, 2026	31.29	31.31	31.14	31.22	30.86	0.81%	47,384
Apr 7, 2026	30.99	31.02	30.81	30.97	30.61	-	251,935
Apr 6, 2026	30.91	31.01	30.91	30.97	30.61	0.20%	109,189
Apr 2, 2026	30.70	30.92	30.70	30.91	30.55	0.50%	108,349
Apr 1, 2026	30.70	30.86	30.70	30.75	30.40	0.30%	133,582
Mar 31, 2026	30.83	30.99	30.83	30.84	30.31	0.16%	238,486
Mar 30, 2026	30.99	30.99	30.78	30.79	30.26	-0.23%	83,030
Mar 27, 2026	30.99	31.00	30.86	30.86	30.33	-0.58%	92,300
Mar 26, 2026	31.25	31.25	31.02	31.04	30.51	-0.80%	51,759
Mar 25, 2026	31.22	31.38	31.21	31.29	30.75	0.58%	147,457
Mar 24, 2026	31.17	31.21	31.09	31.11	30.57	-0.26%	102,281
Mar 23, 2026	31.20	31.29	31.15	31.19	30.65	0.52%	62,068
Mar 20, 2026	31.38	31.38	30.97	31.03	30.50	-1.43%	60,447
Mar 19, 2026	31.36	31.48	31.34	31.48	30.94	0.16%	65,861
Mar 18, 2026	31.54	31.56	31.43	31.43	30.89	-0.54%	54,184
Mar 17, 2026	31.60	31.62	31.56	31.60	31.06	0.29%	51,152
Mar 16, 2026	31.46	31.60	31.45	31.51	30.97	0.22%	106,745
Mar 13, 2026	31.76	31.76	31.44	31.44	30.90	-0.69%	73,827
Mar 12, 2026	31.65	31.73	31.62	31.66	31.11	-0.06%	140,050
Mar 11, 2026	31.81	31.87	31.68	31.68	31.13	-0.47%	59,554
Mar 10, 2026	31.76	31.88	31.76	31.83	31.28	-	88,876
Mar 9, 2026	31.74	31.83	31.64	31.83	31.28	-	192,244
Mar 6, 2026	31.95	31.95	31.80	31.83	31.28	-0.59%	334,328
Mar 5, 2026	32.03	32.08	31.96	32.02	31.47	-0.06%	86,151
Mar 4, 2026	32.00	32.09	32.00	32.04	31.49	0.09%	79,799
Mar 3, 2026	32.07	32.07	31.86	32.01	31.46	-0.31%	90,206
Mar 2, 2026	31.86	32.15	31.84	32.11	31.56	0.38%	84,647
Feb 27, 2026	32.31	32.31	32.11	32.17	31.44	-0.43%	90,480
Feb 26, 2026	32.32	32.38	32.28	32.31	31.58	-0.19%	72,877
Feb 25, 2026	32.30	32.37	32.29	32.37	31.63	-0.03%	96,371
Feb 24, 2026	32.30	32.38	32.29	32.38	31.64	0.15%	91,788
Feb 23, 2026	32.34	32.42	32.28	32.33	31.60	-0.28%	65,922
Feb 20, 2026	32.35	32.42	32.35	32.42	31.68	0.15%	127,547
Feb 19, 2026	32.36	32.44	32.32	32.37	31.63	-0.25%	133,453
Feb 18, 2026	32.34	32.54	32.34	32.45	31.71	0.28%	405,352
Feb 17, 2026	32.22	32.44	32.22	32.36	31.62	-	217,244
Feb 13, 2026	32.15	32.36	32.15	32.36	31.62	0.72%	165,250
Feb 12, 2026	32.25	32.25	32.12	32.13	31.40	-0.22%	93,976
Feb 11, 2026	32.06	32.22	32.06	32.20	31.47	0.31%	59,912
Feb 10, 2026	32.16	32.19	32.08	32.10	31.37	0.03%	80,940
Feb 9, 2026	32.04	32.09	32.02	32.09	31.36	0.06%	73,821
Feb 6, 2026	32.09	32.09	32.00	32.07	31.34	0.38%	79,615
Feb 5, 2026	32.08	32.10	31.95	31.95	31.22	-0.47%	108,864
Feb 4, 2026	31.98	32.11	31.98	32.10	31.37	0.19%	115,808
Feb 3, 2026	32.16	32.22	32.01	32.04	31.31	-0.28%	100,437