Stock Quote

Powerschool Holdings Inc Cl A (NY: PWSC )

16.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 16.91 17.01 16.62 16.89 311,891 -0.23(-1.34%)
Sep 28, 2022 16.90 17.33 16.69 17.12 397,941 +0.31(+1.84%)
Sep 27, 2022 17.11 17.28 16.65 16.81 440,160 -0.07(-0.41%)
Sep 26, 2022 16.67 17.24 16.57 16.88 300,986 +0.06(+0.36%)
Sep 23, 2022 16.70 16.93 16.48 16.82 238,671 +0.01(+0.06%)
Sep 22, 2022 18.54 18.61 16.64 16.81 522,142 -1.69(-9.14%)
Sep 21, 2022 18.56 18.89 17.75 18.50 522,199 +0.04(+0.22%)
Sep 20, 2022 18.27 18.70 18.21 18.46 372,456 -0.02(-0.11%)
Sep 19, 2022 18.02 18.66 17.94 18.48 1,016,814 +0.31(+1.71%)
Sep 16, 2022 18.07 18.26 17.45 18.17 1,427,333 -0.16(-0.87%)
Sep 15, 2022 18.00 18.53 17.99 18.33 759,119 +0.11(+0.60%)
Sep 14, 2022 18.18 18.49 17.76 18.22 424,956 +0.22(+1.22%)
Sep 13, 2022 17.57 18.16 17.47 18.00 414,146 -0.16(-0.88%)
Sep 12, 2022 18.38 18.49 18.02 18.16 279,109 -0.02(-0.11%)
Sep 09, 2022 18.54 18.69 18.05 18.18 494,420 -0.27(-1.46%)
Sep 08, 2022 17.66 18.45 17.57 18.45 527,990 +0.68(+3.83%)
Sep 07, 2022 16.80 17.79 16.75 17.77 343,135 +0.99(+5.90%)
Sep 06, 2022 17.98 18.00 16.45 16.78 760,119 -1.31(-7.24%)
Sep 02, 2022 18.23 18.40 17.84 18.09 526,492 +0.23(+1.29%)
Sep 01, 2022 17.85 17.89 17.44 17.86 449,563 -0.14(-0.78%)
Aug 31, 2022 18.03 18.34 17.76 18.00 580,341 +0.34(+1.93%)
Aug 30, 2022 17.69 17.78 17.33 17.66 507,117 +0.11(+0.63%)
Aug 29, 2022 17.67 18.07 17.52 17.55 270,752 -0.41(-2.28%)
Aug 26, 2022 18.16 18.30 17.76 17.96 331,720 -0.21(-1.16%)
Aug 25, 2022 17.67 18.18 17.54 18.17 345,762 +0.58(+3.30%)
Aug 24, 2022 17.22 17.76 17.22 17.59 300,130 +0.35(+2.03%)
Aug 23, 2022 17.44 17.48 17.13 17.24 308,143 -0.12(-0.69%)
Aug 22, 2022 17.60 17.60 17.12 17.36 296,989 -0.54(-3.02%)
Aug 19, 2022 18.05 18.32 17.71 17.90 360,379 -0.35(-1.92%)
Aug 18, 2022 17.96 18.31 17.68 18.25 321,301 +0.29(+1.61%)
Aug 17, 2022 17.42 18.02 17.31 17.96 473,204 +0.25(+1.41%)
Aug 16, 2022 17.30 17.72 17.12 17.71 337,141 +0.01(+0.06%)
Aug 15, 2022 17.56 17.88 17.40 17.70 240,037 -0.18(-1.01%)
Aug 12, 2022 17.51 17.92 17.15 17.88 256,314 +0.48(+2.76%)
Aug 11, 2022 17.14 17.58 16.91 17.40 478,908 +0.42(+2.47%)
Aug 10, 2022 17.09 17.38 16.60 16.98 613,723 +0.09(+0.53%)
Aug 09, 2022 16.99 17.71 16.67 16.89 781,105 +1.43(+9.25%)
Aug 08, 2022 15.53 15.92 15.39 15.46 286,161 -0.06(-0.39%)
Aug 05, 2022 15.20 15.71 15.17 15.52 205,566 -0.03(-0.19%)
Aug 04, 2022 15.57 15.59 15.26 15.55 243,832 +0.13(+0.84%)
Aug 03, 2022 14.85 15.47 14.84 15.42 222,167 +0.62(+4.19%)
Aug 02, 2022 14.28 14.90 14.16 14.80 439,134 +0.50(+3.50%)
Aug 01, 2022 14.30 14.58 13.87 14.30 812,400 -0.11(-0.76%)
Jul 29, 2022 14.45 14.56 14.16 14.41 511,610 +0.09(+0.63%)
Jul 28, 2022 14.49 14.66 14.19 14.32 209,793 -0.03(-0.21%)
Jul 27, 2022 14.11 14.46 13.92 14.35 266,152 +0.37(+2.65%)
Jul 26, 2022 14.14 14.14 13.73 13.98 203,750 -0.28(-1.96%)
Jul 25, 2022 14.31 14.38 14.05 14.26 172,303 -0.10(-0.70%)
Jul 22, 2022 14.57 14.67 14.03 14.36 201,368 -0.14(-0.97%)
Jul 21, 2022 14.00 14.51 13.81 14.50 212,002 +0.48(+3.42%)
Jul 20, 2022 13.60 14.04 13.60 14.02 205,789 +0.36(+2.64%)
Jul 19, 2022 13.57 13.95 13.44 13.66 335,094 +0.27(+2.02%)
Jul 18, 2022 13.49 13.72 13.25 13.39 336,427 -0.01(-0.07%)
Jul 15, 2022 13.50 13.64 12.89 13.40 445,193 +0.16(+1.21%)
Jul 14, 2022 13.03 13.26 12.70 13.24 252,096 -0.01(-0.08%)
Jul 13, 2022 13.03 13.54 12.54 13.25 467,038 +0.69(+5.49%)
Jul 12, 2022 12.88 12.99 12.45 12.56 415,746 -0.43(-3.31%)
Jul 11, 2022 13.30 13.30 12.89 12.99 355,300 -0.44(-3.28%)
Jul 08, 2022 13.03 13.50 12.98 13.43 288,913 +0.18(+1.36%)
Jul 07, 2022 12.78 13.25 12.66 13.25 216,915 +0.61(+4.83%)
Jul 06, 2022 12.76 12.80 12.39 12.64 246,261 -0.06(-0.47%)
Jul 05, 2022 11.92 12.72 11.64 12.70 492,423 +0.59(+4.87%)
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.