PLSE(PLSE)
PLSE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.82 | $26.45 | $24.32 | $26.09 | 255,004 |
| 5/19/2026 | $25.35 | $27.00 | $24.88 | $24.95 | 438,538 |
| 5/18/2026 | $25.00 | $25.64 | $24.60 | $25.61 | 437,147 |
| 5/15/2026 | $26.15 | $26.80 | $23.74 | $24.55 | 570,712 |
| 5/14/2026 | $23.98 | $27.98 | $23.25 | $27.10 | 1.22M |
| 5/13/2026 | $23.16 | $24.00 | $22.82 | $23.96 | 301,200 |
| 5/12/2026 | $20.74 | $23.45 | $20.74 | $23.30 | 517,348 |
| 5/11/2026 | $19.26 | $20.23 | $19.00 | $19.08 | 979,943 |
| 5/8/2026 | $19.67 | $19.67 | $18.66 | $19.08 | 201,712 |
| 5/7/2026 | $19.38 | $20.06 | $18.97 | $19.59 | 222,200 |
| 5/6/2026 | $18.49 | $19.40 | $18.36 | $19.21 | 235,826 |
| 5/5/2026 | $20.04 | $20.17 | $18.54 | $18.65 | 366,438 |
| 5/4/2026 | $20.49 | $21.15 | $19.87 | $20.03 | 303,500 |
| 5/1/2026 | $21.31 | $21.65 | $20.51 | $20.83 | 231,709 |
| 4/30/2026 | $20.25 | $21.26 | $19.91 | $21.17 | 231,409 |
| 4/29/2026 | $21.55 | $21.67 | $20.05 | $20.21 | 226,100 |
| 4/28/2026 | $22.70 | $23.02 | $21.31 | $21.83 | 270,840 |
| 4/27/2026 | $23.03 | $24.00 | $22.22 | $22.65 | 265,500 |
| 4/24/2026 | $24.15 | $24.17 | $22.77 | $23.02 | 225,300 |
| 4/23/2026 | $24.60 | $24.73 | $23.80 | $24.25 | 276,400 |
| 4/22/2026 | $24.32 | $24.84 | $22.29 | $24.43 | 188,715 |
| 4/21/2026 | $23.99 | $24.20 | $23.53 | $23.98 | 200,422 |
| 4/20/2026 | $23.37 | $23.96 | $23.09 | $23.73 | 270,122 |
| 4/17/2026 | $21.30 | $23.40 | $21.30 | $23.40 | 251,000 |
| 4/16/2026 | $19.91 | $20.69 | $19.75 | $20.51 | 293,490 |
| 4/15/2026 | $20.31 | $20.50 | $19.30 | $19.65 | 182,022 |
| 4/14/2026 | $19.07 | $20.16 | $18.93 | $20.12 | 273,030 |
| 4/13/2026 | $18.70 | $19.19 | $18.22 | $18.92 | 194,421 |
| 4/10/2026 | $19.40 | $19.40 | $17.75 | $18.67 | 259,916 |
| 4/9/2026 | $18.72 | $19.27 | $18.30 | $19.25 | 169,500 |
| 4/8/2026 | $20.79 | $20.82 | $18.86 | $19.06 | 323,500 |
| 4/7/2026 | $22.50 | $22.55 | $18.54 | $19.96 | 508,917 |
| 4/6/2026 | $23.02 | $23.48 | $22.64 | $22.94 | 309,318 |
| 4/2/2026 | $22.29 | $23.66 | $22.16 | $23.00 | 143,560 |
| 4/1/2026 | $21.96 | $23.23 | $21.88 | $23.03 | 267,357 |
| 3/31/2026 | $19.98 | $22.07 | $19.98 | $21.59 | 305,091 |
| 3/30/2026 | $20.60 | $20.60 | $19.52 | $19.63 | 209,576 |
| 3/27/2026 | $21.60 | $21.62 | $20.23 | $20.57 | 154,100 |
| 3/26/2026 | $21.99 | $22.44 | $21.39 | $21.50 | 105,707 |
| 3/25/2026 | $21.36 | $22.29 | $21.36 | $22.02 | 206,915 |
| 3/24/2026 | $20.76 | $21.75 | $20.55 | $21.29 | 173,346 |
| 3/23/2026 | $22.20 | $22.85 | $20.83 | $20.93 | 342,259 |
| 3/20/2026 | $22.45 | $22.99 | $21.77 | $22.10 | 335,742 |
| 3/19/2026 | $22.18 | $23.18 | $21.89 | $22.40 | 288,769 |
| 3/18/2026 | $22.13 | $23.00 | $21.29 | $22.51 | 362,846 |
| 3/17/2026 | $22.14 | $22.87 | $21.85 | $22.32 | 262,919 |
| 3/16/2026 | $21.58 | $22.74 | $21.24 | $21.83 | 254,226 |
| 3/13/2026 | $21.62 | $22.82 | $20.91 | $21.57 | 425,428 |
| 3/12/2026 | $19.65 | $21.56 | $19.31 | $21.30 | 345,232 |
| 3/11/2026 | $19.17 | $20.22 | $18.68 | $20.01 | 237,549 |
| 3/10/2026 | $18.00 | $20.01 | $18.00 | $19.45 | 435,030 |
| 3/9/2026 | $18.16 | $18.53 | $17.70 | $18.26 | 145,000 |
| 3/6/2026 | $18.00 | $18.45 | $17.69 | $18.14 | 172,002 |
| 3/5/2026 | $17.86 | $19.01 | $17.62 | $18.58 | 330,500 |
| 3/4/2026 | $18.23 | $18.95 | $17.95 | $18.10 | 211,900 |
| 3/3/2026 | $18.14 | $18.61 | $17.46 | $17.95 | 155,500 |
| 3/2/2026 | $17.98 | $18.97 | $17.94 | $18.85 | 299,543 |
| 2/27/2026 | $18.94 | $19.57 | $18.54 | $18.73 | 166,274 |
| 2/26/2026 | $19.31 | $19.63 | $18.61 | $19.29 | 120,200 |
| 2/25/2026 | $19.24 | $19.51 | $18.51 | $19.21 | 415,635 |
| 2/24/2026 | $19.94 | $20.22 | $18.86 | $18.99 | 463,200 |
| 2/23/2026 | $21.38 | $21.54 | $19.32 | $20.19 | 635,852 |
| 2/20/2026 | $24.44 | $24.44 | $21.09 | $21.42 | 1.03M |