Canada markets open in 6 hours 47 minutes

PowerSchool Holdings, Inc. (PWSC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.32-0.35 (-1.98%)
At close: 04:00PM EDT
17.32 0.00 (0.00%)
After hours: 05:50PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202417.5217.7117.2817.3217.32711,600
Apr 29, 202417.6617.8217.5417.6717.67504,000
Apr 26, 202417.2917.6617.2717.5717.57601,400
Apr 25, 202417.2617.4217.0517.3817.38732,200
Apr 24, 202417.6717.8917.3117.5717.57771,300
Apr 23, 202417.4817.9717.4717.6817.681,089,300
Apr 22, 202417.6117.6517.3317.4817.481,440,900
Apr 19, 202417.2417.5617.0717.4617.461,304,100
Apr 18, 202417.5017.9917.0017.4317.431,705,500
Apr 17, 202419.0119.5817.4317.7917.792,737,000
Apr 16, 202419.9820.0719.5719.7319.73712,600
Apr 15, 202420.7020.8420.1320.1320.13896,500
Apr 12, 202420.6320.8220.5020.5820.58700,900
Apr 11, 202421.2921.3020.7020.7120.711,004,000
Apr 10, 202420.8421.2420.6221.1721.17471,700
Apr 09, 202421.5021.6821.1421.3521.35644,600
Apr 08, 202421.0621.5421.0321.4121.41721,600
Apr 05, 202420.7921.1420.5721.0621.06774,600
Apr 04, 202421.0121.2920.8220.8520.85798,000
Apr 03, 202420.4820.9220.3920.8020.80803,200
Apr 02, 202420.4520.8520.2920.7420.74616,700
Apr 01, 202421.1921.3320.6820.9020.90714,800
Mar 28, 202420.9321.3220.8721.2921.29734,100
Mar 27, 202421.0821.0820.7520.9020.90470,300
Mar 26, 202421.1421.1420.4920.8620.86566,400
Mar 25, 202420.9821.1220.8820.9320.93362,500
Mar 22, 202420.7620.9620.7620.9120.91447,600
Mar 21, 202421.2821.2920.7320.9120.91553,800
Mar 20, 202420.9721.4720.8121.1521.15552,000
Mar 19, 202420.5621.0020.4420.9820.98494,500
Mar 18, 202420.7220.9120.4820.7720.77440,100
Mar 15, 202420.5920.8520.3420.6520.65773,100
Mar 14, 202420.4620.9120.2420.8420.84844,800
Mar 13, 202420.8321.2220.4920.5520.55719,200
Mar 12, 202420.6520.8520.4320.7720.77293,400
Mar 11, 202420.7320.8020.3820.6220.62353,400
Mar 08, 202420.6521.0020.6020.8420.84367,500
Mar 07, 202420.5220.7020.3920.5620.56332,000
Mar 06, 202420.5720.6719.8920.2920.29686,800
Mar 05, 202420.6120.6420.1120.1720.17635,000
Mar 04, 202420.7220.7520.4120.6920.69764,600
Mar 01, 202420.8721.0520.4220.7320.73850,600
Feb 29, 202421.0121.2120.6720.8920.891,423,800
Feb 28, 202421.2321.2820.0320.8620.861,862,800
Feb 27, 202423.6923.6921.6421.7021.701,050,900
Feb 26, 202423.0023.3822.5522.5922.591,351,200
Feb 23, 202423.5323.6823.1123.2423.24896,400
Feb 22, 202422.7423.7922.7123.3423.34712,300
Feb 21, 202423.4823.4822.5422.9022.90570,000
Feb 20, 202424.3124.4423.6023.7223.72606,300
Feb 16, 202424.9624.9824.4624.5924.59488,400
Feb 15, 202424.4424.8224.1224.8024.80511,800
Feb 14, 202423.6724.4623.5724.3124.31694,800
Feb 13, 202423.6424.1223.2023.2923.29595,400
Feb 12, 202425.0225.0524.6324.6524.65625,400
Feb 09, 202424.7525.1424.6125.0225.02396,400
Feb 08, 202423.9824.6823.8824.5924.59317,600
Feb 07, 202423.8924.2523.3523.9323.93407,700
Feb 06, 202424.8925.1623.7323.8723.87988,200
Feb 05, 202424.4124.7723.8524.7224.72503,800
Feb 02, 202424.0924.6123.9624.4924.49504,500
Feb 01, 202423.7124.2223.5724.2224.22419,900
Jan 31, 202423.9624.1223.5123.5423.54379,400
Jan 30, 202423.9924.3123.9924.0224.02302,100
Jan 29, 202423.5524.1923.5524.1824.18376,200
Jan 26, 202423.7924.2023.7723.8223.82393,000
Jan 25, 202424.1924.1923.5623.6023.60404,400
Jan 24, 202424.6124.7123.8923.9023.90440,100
Jan 23, 202424.4924.5924.2624.3924.39377,200
Jan 22, 202424.2524.5224.0724.3424.34311,400
Jan 19, 202423.9124.0923.4424.0824.08530,300
Jan 18, 202423.6523.8323.3223.7723.77278,600
Jan 17, 202423.0323.5022.3723.4923.49350,500
Jan 16, 202423.9424.2623.3123.4023.40785,000
Jan 12, 202424.3224.3623.9824.3124.31321,100
Jan 11, 202424.2124.2123.6924.0124.01344,400
Jan 10, 202423.6024.2323.6024.0724.07460,700
Jan 09, 202423.4123.9823.4123.5923.59454,200
Jan 08, 202423.2523.8123.2223.7623.76611,000
Jan 05, 202422.8823.2822.8823.0623.06474,700
Jan 04, 202422.8223.1922.7823.0223.02715,200
Jan 03, 202422.5022.8322.3622.8022.80740,500
Jan 02, 202423.2523.2522.5322.8022.80526,100
Dec 29, 202323.7323.8123.4323.5623.56749,000
Dec 28, 202324.3324.3523.7623.8223.82410,300
Dec 27, 202324.3024.4324.1124.4224.42313,300
Dec 26, 202323.7924.2823.6724.2124.21433,100
Dec 22, 202323.3823.8023.3423.6823.68382,700
Dec 21, 202323.3523.4122.8223.3423.34385,600
Dec 20, 202323.0623.7022.9323.1823.18806,200
Dec 19, 202323.0323.3622.8723.3023.301,096,100
Dec 18, 202322.6022.9922.4222.8422.841,083,000
Dec 15, 202322.9723.0222.3422.5522.551,702,800
Dec 14, 202322.8123.0622.2322.7722.771,385,100
Dec 13, 202322.1422.6121.8922.4822.481,128,600
Dec 12, 202321.8922.1321.6722.0622.06523,700
Dec 11, 202322.4722.6921.8021.9221.921,188,500
Dec 08, 202322.0922.6122.0922.4622.46459,600
Dec 07, 202322.2122.3521.9322.2922.29494,500
Dec 06, 202323.1823.1821.9622.2322.23981,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...