Skip to main content

Powerschool Holdings Inc Cl A (NY: PWSC )

22.34 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 22.35 22.35 22.31 22.33 3,831,864 -0.03(-0.13%)
Jun 21, 2024 22.33 22.40 22.31 22.36 5,055,231 +0.03(+0.13%)
Jun 20, 2024 22.35 22.36 22.30 22.33 2,946,154 -0.02(-0.09%)
Jun 18, 2024 22.33 22.35 22.30 22.35 2,969,353 +0.04(+0.18%)
Jun 17, 2024 22.31 22.34 22.30 22.31 5,623,769 +0.01(+0.04%)
Jun 14, 2024 22.30 22.33 22.29 22.30 3,027,940 +0.01(+0.04%)
Jun 13, 2024 22.32 22.34 22.29 22.29 3,862,129 -0.02(-0.09%)
Jun 12, 2024 22.32 22.37 22.28 22.31 2,880,168 +0.01(+0.04%)
Jun 11, 2024 22.35 22.38 22.30 22.30 5,017,926 -0.04(-0.18%)
Jun 10, 2024 22.41 22.56 22.34 22.34 12,397,703 -0.12(-0.53%)
Jun 07, 2024 22.35 22.46 22.32 22.46 25,086,258 +0.09(+0.40%)
Jun 06, 2024 22.07 22.47 21.95 22.37 1,191,246 +0.13(+0.58%)
Jun 05, 2024 22.22 22.55 22.01 22.24 1,321,651 +0.02(+0.09%)
Jun 04, 2024 21.31 22.30 21.26 22.22 3,484,878 +0.88(+4.12%)
Jun 03, 2024 21.34 21.77 20.65 21.34 1,860,523 -0.10(-0.47%)
May 31, 2024 21.23 21.53 21.02 21.44 1,241,597 +0.26(+1.23%)
May 30, 2024 21.00 21.77 21.00 21.18 1,662,134 -0.02(-0.09%)
May 29, 2024 21.00 21.29 20.89 21.20 971,415 -0.02(-0.09%)
May 28, 2024 21.10 21.44 20.89 21.22 1,854,248 +0.26(+1.24%)
May 24, 2024 20.80 21.11 20.65 20.96 1,081,310 +0.16(+0.77%)
May 23, 2024 21.10 21.20 20.62 20.80 836,928 -0.24(-1.14%)
May 22, 2024 20.61 21.05 20.44 21.04 1,150,714 +0.35(+1.69%)
May 21, 2024 20.73 21.00 20.64 20.69 2,072,652 +0.08(+0.39%)
May 20, 2024 19.63 21.82 19.12 20.61 3,227,468 +0.90(+4.57%)
May 17, 2024 19.11 19.73 19.00 19.71 733,851 +0.68(+3.57%)
May 16, 2024 18.84 19.29 18.79 19.03 789,365 +0.08(+0.42%)
May 15, 2024 18.46 19.05 18.46 18.95 984,029 +0.63(+3.44%)
May 14, 2024 18.00 18.50 17.96 18.32 1,299,801 +0.38(+2.12%)
May 13, 2024 18.18 18.50 17.94 17.94 1,145,836 -0.17(-0.94%)
May 10, 2024 18.33 18.50 17.95 18.11 1,504,568 -0.01(-0.06%)
May 09, 2024 19.15 19.48 17.88 18.12 3,319,390 -1.03(-5.38%)
May 08, 2024 20.80 21.49 19.01 19.15 8,807,211 +2.51(+15.08%)
May 07, 2024 16.57 16.66 16.15 16.64 1,534,225 +0.04(+0.24%)
May 06, 2024 16.64 16.91 16.57 16.60 1,367,690 +0.02(+0.12%)
May 03, 2024 17.13 17.16 16.50 16.58 807,659 -0.31(-1.84%)
May 02, 2024 17.00 17.08 16.65 16.89 2,088,735 +0.06(+0.36%)
May 01, 2024 17.36 17.43 16.81 16.83 1,464,984 -0.49(-2.83%)
Apr 30, 2024 17.52 17.71 17.28 17.32 711,595 -0.35(-1.98%)
Apr 29, 2024 17.66 17.82 17.54 17.67 503,971 +0.10(+0.57%)
Apr 26, 2024 17.29 17.66 17.27 17.57 601,389 +0.19(+1.09%)
Apr 25, 2024 17.26 17.42 17.05 17.38 732,230 -0.19(-1.08%)
Apr 24, 2024 17.67 17.89 17.31 17.57 771,296 -0.11(-0.62%)
Apr 23, 2024 17.48 17.97 17.47 17.68 1,089,338 +0.20(+1.14%)
Apr 22, 2024 17.61 17.64 17.32 17.48 1,440,885 +0.02(+0.11%)
Apr 19, 2024 17.24 17.56 17.07 17.46 1,304,054 +0.03(+0.17%)
Apr 18, 2024 17.50 17.99 17.00 17.43 1,705,509 -0.36(-2.02%)
Apr 17, 2024 19.01 19.59 17.43 17.79 2,737,006 -1.94(-9.83%)
Apr 16, 2024 19.98 20.07 19.57 19.73 712,491 -0.40(-1.99%)
Apr 15, 2024 20.70 20.84 20.13 20.13 896,517 -0.45(-2.19%)
Apr 12, 2024 20.63 20.82 20.50 20.58 700,929 -0.13(-0.63%)
Apr 11, 2024 21.29 21.30 20.70 20.71 1,004,003 -0.46(-2.17%)
Apr 10, 2024 20.84 21.24 20.62 21.17 471,721 -0.18(-0.84%)
Apr 09, 2024 21.50 21.68 21.14 21.35 644,579 -0.06(-0.28%)
Apr 08, 2024 21.06 21.54 21.03 21.41 721,649 +0.35(+1.66%)
Apr 05, 2024 20.79 21.14 20.57 21.06 774,583 +0.21(+1.01%)
Apr 04, 2024 21.01 21.29 20.82 20.85 798,021 +0.05(+0.24%)
Apr 03, 2024 20.48 20.92 20.39 20.80 803,199 +0.06(+0.29%)
Apr 02, 2024 20.45 20.85 20.29 20.74 616,749 -0.16(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.