Skip to main content
PowerSchool Holdings, Inc. (PWSC)
Oct 1, 2024 - PWSC was delisted (reason: acquired by Bain Capital)
22.81
-0.04 (-0.18%)
Inactive · Last trade price on Sep 30, 2024

PowerSchool Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202422.8122.8122.8122.8122.81--
Sep 30, 202422.8122.9222.8122.8122.81-0.18%25,766,406
Sep 27, 202422.8022.8522.8022.8522.850.18%4,528,365
Sep 26, 202422.7922.8122.7922.8122.810.04%2,493,054
Sep 25, 202422.7922.8122.7822.8022.800.04%17,681,480
Sep 24, 202422.7822.8022.7722.7922.790.04%1,488,870
Sep 23, 202422.7922.8022.7822.7822.78-0.04%1,440,442
Sep 20, 202422.7722.7922.7722.7922.790.09%2,514,934
Sep 19, 202422.7622.7922.7622.7722.770.04%5,334,433
Sep 18, 202422.7822.7822.7622.7622.76-0.04%1,078,728
Sep 17, 202422.7622.7822.7622.7722.770.04%946,417
Sep 16, 202422.7822.7922.7622.7622.76-760,140
Sep 13, 202422.7622.7822.7522.7622.760.04%2,320,963
Sep 12, 202422.7522.7622.7322.7522.750.09%1,255,970
Sep 11, 202422.7422.7622.7322.7322.73-0.04%3,462,036
Sep 10, 202422.7422.7622.7322.7422.740.04%455,381
Sep 9, 202422.7522.7822.7322.7322.73-0.04%636,126
Sep 6, 202422.8022.8022.7222.7422.740.04%1,072,410
Sep 5, 202422.7122.7622.7122.7322.730.09%1,680,934
Sep 4, 202422.6822.7422.6822.7122.710.13%702,079
Sep 3, 202422.6822.7222.6822.6822.68-0.13%666,176
Aug 30, 202422.6922.7122.6722.7122.710.13%1,574,916
Aug 29, 202422.6922.7022.6622.6822.68-5,454,021
Aug 28, 202422.6722.6922.6722.6822.680.04%763,403
Aug 27, 202422.6722.6922.6722.6722.67-583,694
Aug 26, 202422.6822.6822.6722.6722.67-767,984
Aug 23, 202422.6922.7022.6722.6722.670.04%746,070
Aug 22, 202422.6822.6922.6622.6622.66-0.13%752,336
Aug 21, 202422.6722.7122.6622.6922.690.13%1,265,388
Aug 20, 202422.6522.6822.6522.6622.66-0.04%420,144
Aug 19, 202422.6322.6822.6322.6722.670.18%1,070,091
Aug 16, 202422.6322.6622.6322.6322.63-830,090
Aug 15, 202422.6422.6622.6222.6322.63-644,402
Aug 14, 202422.6422.6522.6122.6322.630.09%595,723
Aug 13, 202422.6022.6522.5822.6122.610.18%889,954
Aug 12, 202422.5822.6022.5722.5722.57-844,548
Aug 9, 202422.5922.6222.5722.5722.57-0.04%719,144
Aug 8, 202422.5722.6422.5722.5822.580.04%667,809
Aug 7, 202422.5922.6222.5622.5722.570.13%665,435
Aug 6, 202422.5722.5822.5422.5422.540.09%942,212
Aug 5, 202422.5522.5922.4722.5222.52-0.22%1,714,976
Aug 2, 202422.5222.6422.5222.5722.570.04%1,054,021
Aug 1, 202422.5822.5822.5522.5622.56-1,066,234
Jul 31, 202422.5722.5922.5522.5622.56-0.09%1,366,621
Jul 30, 202422.5822.5822.5622.5822.580.09%677,703
Jul 29, 202422.5722.6022.5522.5622.56-0.04%842,436
Jul 26, 202422.6422.6822.5522.5722.570.09%2,004,637
Jul 25, 202422.5922.6022.5522.5522.55-0.04%1,425,401
Jul 24, 202422.5422.6222.5222.5622.560.36%3,012,684
Jul 23, 202422.4922.5022.4722.4822.48-1,895,837
Jul 22, 202422.4822.5022.4722.4822.480.13%1,426,430
Jul 19, 202422.4722.4922.4222.4522.45-0.04%1,456,881
Jul 18, 202422.4722.4922.4522.4622.46-1,118,892
Jul 17, 202422.4822.5022.4622.4622.46-0.09%1,245,275
Jul 16, 202422.4822.5822.4622.4822.480.04%1,750,716
Jul 15, 202422.4622.5022.4322.4722.470.27%2,176,918
Jul 12, 202422.5922.6022.4122.4122.41-0.40%3,807,807
Jul 11, 202422.5122.5522.4822.5022.500.09%2,664,780
Jul 10, 202422.4722.5122.4622.4822.48-2,042,179
Jul 9, 202422.4522.5422.4422.4822.480.13%2,470,359
Jul 8, 202422.4322.4622.4222.4522.450.09%533,269
Jul 5, 202422.4322.4922.4122.4322.43-0.04%671,999
Jul 3, 202422.4022.4522.3822.4422.440.31%2,606,326
Jul 2, 202422.4022.4222.3722.3722.37-0.13%779,409
Jul 1, 202422.3822.4722.3722.4022.400.04%1,073,486
Jun 28, 202422.4022.4122.3722.3922.39-0.36%2,234,634
Jun 27, 202422.3422.5022.3422.4722.470.58%2,881,655
Jun 26, 202422.3322.3622.3222.3422.340.13%998,133
Jun 25, 202422.3322.3922.3122.3122.31-0.09%2,785,675
Jun 24, 202422.3522.3522.3122.3322.33-0.13%3,831,864
Jun 21, 202422.3322.4022.3122.3622.360.13%5,055,228
Jun 20, 202422.3522.3622.3022.3322.33-0.09%2,946,154
Jun 18, 202422.3322.3522.3022.3522.350.18%2,909,104
Jun 17, 202422.3122.3422.3022.3122.310.04%5,623,766
Jun 14, 202422.3022.3322.2922.3022.300.04%3,027,940
Jun 13, 202422.3222.3522.2922.2922.29-0.09%3,862,129
Jun 12, 202422.3222.3722.2822.3122.310.04%2,880,168
Jun 11, 202422.3522.3822.3022.3022.30-0.18%5,017,926
Jun 10, 202422.4122.5622.3422.3422.34-0.53%12,397,702
Jun 7, 202422.3522.4622.3222.4622.460.40%25,086,243
Jun 6, 202422.0722.4721.9522.3722.370.58%1,191,246
Jun 5, 202422.2222.5522.0122.2422.240.09%1,321,651
Jun 4, 202421.3122.3021.2622.2222.224.12%3,484,879
Jun 3, 202421.3421.7720.6521.3421.34-0.47%1,860,523
May 31, 202421.2321.5321.0221.4421.441.23%1,241,597
May 30, 202421.0021.7721.0021.1821.18-0.09%1,662,134
May 29, 202421.0021.2920.8921.2021.20-0.09%971,415
May 28, 202421.1021.4420.8921.2221.221.24%1,854,298
May 24, 202420.8021.1120.6520.9620.960.77%1,081,310
May 23, 202421.1021.2020.6220.8020.80-1.14%836,928
May 22, 202420.6121.0520.4421.0421.041.69%1,150,714
May 21, 202420.7321.0020.6420.6920.690.39%2,072,652
May 20, 202419.6321.8219.1220.6120.614.57%3,227,624
May 17, 202419.1119.7319.0019.7119.713.57%733,851
May 16, 202418.8419.2918.7919.0319.030.42%789,365
May 15, 202418.4619.0518.4618.9518.953.44%984,029
May 14, 202418.0018.5017.9618.3218.322.12%1,299,802
May 13, 202418.1818.5117.9417.9417.94-0.94%1,145,836
May 10, 202418.3318.5017.9518.1118.11-0.06%1,504,568
May 9, 202419.1519.4817.8818.1218.12-5.38%3,319,393