PSZKY(PSZKY)
PSZKY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $29.53 | $30.74 | $28.87 | $30.74 | 920 |
| 10/9/2026 | $30.36 | $30.36 | $28.30 | $29.36 | 12,800 |
| 10/8/2026 | $29.75 | $30.27 | $29.50 | $29.96 | 9,008 |
| 10/7/2026 | $30.79 | $30.79 | $29.89 | $30.35 | 10,000 |
| 10/6/2026 | $30.90 | $31.80 | $30.90 | $31.46 | 9,235 |
| 10/5/2026 | $30.45 | $30.97 | $30.02 | $30.49 | 36,400 |
| 10/2/2026 | $30.68 | $32.15 | $30.45 | $31.08 | 27,026 |
| 10/1/2026 | $31.00 | $31.46 | $30.73 | $31.07 | 23,500 |
| 9/30/2026 | $31.86 | $32.78 | $31.58 | $32.14 | 7,515 |
| 9/29/2026 | $33.34 | $33.34 | $30.42 | $31.61 | 6,300 |
| 9/28/2026 | $33.84 | $33.84 | $31.24 | $32.04 | 14,700 |
| 9/25/2026 | $32.19 | $33.52 | $31.47 | $33.21 | 8,800 |
| 9/24/2026 | $32.94 | $32.98 | $31.50 | $32.98 | 177,700 |
| 9/23/2026 | $31.86 | $33.79 | $31.86 | $32.63 | 99,618 |
| 9/22/2026 | $33.50 | $34.38 | $32.50 | $32.50 | 9,433 |
| 9/21/2026 | $32.11 | $33.30 | $32.11 | $32.26 | 8,605 |
| 9/18/2026 | $30.49 | $33.51 | $30.49 | $33.30 | 9,482 |
| 9/17/2026 | $31.85 | $32.31 | $31.37 | $31.37 | 5,579 |
| 9/16/2026 | $31.55 | $32.34 | $31.23 | $31.84 | 11,711 |
| 9/15/2026 | $31.38 | $32.75 | $31.23 | $32.27 | 9,518 |
| 9/14/2026 | $32.50 | $32.53 | $30.93 | $32.01 | 13,182 |
| 9/11/2026 | $32.37 | $33.72 | $32.08 | $32.99 | 7,500 |
| 9/10/2026 | $32.48 | $33.02 | $31.83 | $33.02 | 7,400 |
| 9/9/2026 | $31.34 | $32.17 | $31.00 | $31.03 | 5,845 |
| 9/8/2026 | $31.51 | $32.03 | $31.04 | $31.58 | 7,309 |
| 9/4/2026 | $31.58 | $32.57 | $30.31 | $32.33 | 9,123 |
| 9/3/2026 | $30.86 | $31.62 | $30.31 | $31.53 | 18,013 |
| 9/2/2026 | $30.96 | $31.85 | $30.40 | $31.48 | 9,300 |
| 9/1/2026 | $30.89 | $31.34 | $30.33 | $30.75 | 30,410 |
| 8/31/2026 | $30.50 | $31.50 | $30.50 | $30.51 | 9,609 |
| 8/28/2026 | $30.35 | $31.69 | $29.58 | $30.48 | 13,500 |
| 8/27/2026 | $30.27 | $31.52 | $29.01 | $30.87 | 9,136 |
| 8/26/2026 | $30.56 | $32.07 | $30.56 | $31.99 | 9,100 |
| 8/25/2026 | $29.41 | $32.87 | $29.41 | $31.65 | 7,900 |
| 8/24/2026 | $31.12 | $33.08 | $30.11 | $32.48 | 8,504 |
| 8/21/2026 | $32.27 | $32.27 | $30.27 | $31.11 | 349,546 |
| 8/20/2026 | $32.29 | $32.29 | $29.56 | $30.83 | 189,537 |
| 8/19/2026 | $30.82 | $31.43 | $30.34 | $30.65 | 11,900 |
| 8/18/2026 | $29.81 | $30.45 | $29.06 | $30.45 | 16,900 |
| 8/17/2026 | $30.64 | $30.64 | $29.32 | $29.32 | 13,600 |
| 8/14/2026 | $30.42 | $30.66 | $29.35 | $30.66 | 10,000 |
| 8/13/2026 | $29.60 | $30.14 | $29.60 | $30.03 | 11,800 |
| 8/12/2026 | $29.28 | $29.71 | $28.71 | $29.24 | 7,900 |
| 8/11/2026 | $30.42 | $30.42 | $29.45 | $29.98 | 7,100 |
| 8/10/2026 | $29.93 | $30.03 | $29.43 | $29.70 | 13,041 |
| 8/7/2026 | $29.67 | $31.76 | $28.78 | $28.78 | 15,645 |
| 8/6/2026 | $30.09 | $30.90 | $29.10 | $29.11 | 10,000 |
| 8/5/2026 | $29.08 | $30.31 | $28.75 | $29.70 | 33,529 |
| 8/4/2026 | $29.60 | $33.86 | $29.60 | $33.45 | 16,100 |
| 8/3/2026 | $31.37 | $33.92 | $30.25 | $31.87 | 11,020 |
| 7/31/2026 | $30.18 | $32.44 | $29.74 | $31.77 | 10,738 |
| 7/30/2026 | $29.54 | $32.58 | $29.54 | $29.67 | 12,000 |
| 7/29/2026 | $28.18 | $31.91 | $28.18 | $31.53 | 11,800 |
| 7/28/2026 | $29.05 | $29.05 | $28.12 | $28.73 | 6,700 |
| 7/27/2026 | $29.94 | $29.94 | $27.90 | $28.02 | 15,000 |
| 7/24/2026 | $28.99 | $28.99 | $27.96 | $28.51 | 11,533 |
| 7/23/2026 | $28.18 | $29.02 | $28.18 | $28.45 | 9,800 |
| 7/22/2026 | $29.14 | $29.35 | $28.44 | $29.02 | 10,318 |
| 7/21/2026 | $28.73 | $29.87 | $27.99 | $28.76 | 12,900 |
| 7/20/2026 | $27.94 | $29.04 | $27.94 | $29.04 | 13,105 |
| 7/17/2026 | $27.88 | $29.11 | $27.17 | $28.52 | 11,400 |
| 7/16/2026 | $28.72 | $29.68 | $28.47 | $29.11 | 9,512 |
| 7/15/2026 | $29.28 | $29.37 | $28.70 | $29.03 | 7,643 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
