Skip to main content

Powerschool Holdings Inc Cl A (NY: PWSC )

19.73 -0.40 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 21.19 21.33 20.68 20.90 714,847 -0.39(-1.83%)
Mar 28, 2024 20.93 21.32 20.87 21.29 734,091 +0.39(+1.87%)
Mar 27, 2024 21.08 21.08 20.75 20.90 470,272 +0.04(+0.19%)
Mar 26, 2024 21.14 21.14 20.49 20.86 566,416 -0.07(-0.33%)
Mar 25, 2024 20.98 21.12 20.88 20.93 362,467 +0.02(+0.10%)
Mar 22, 2024 20.76 20.96 20.76 20.91 447,624 +0.00(+0.00%)
Mar 21, 2024 21.28 21.29 20.73 20.91 554,001 -0.24(-1.13%)
Mar 20, 2024 20.97 21.47 20.81 21.15 551,983 +0.17(+0.81%)
Mar 19, 2024 20.56 21.00 20.44 20.98 494,474 +0.21(+1.01%)
Mar 18, 2024 20.72 20.91 20.48 20.77 440,146 +0.12(+0.58%)
Mar 15, 2024 20.59 20.85 20.34 20.65 773,123 -0.19(-0.91%)
Mar 14, 2024 20.46 20.91 20.24 20.84 844,794 +0.29(+1.41%)
Mar 13, 2024 20.83 21.22 20.49 20.55 719,202 -0.22(-1.06%)
Mar 12, 2024 20.65 20.85 20.43 20.77 293,370 +0.15(+0.73%)
Mar 11, 2024 20.73 20.80 20.38 20.62 353,420 -0.22(-1.06%)
Mar 08, 2024 20.65 21.00 20.60 20.84 367,465 +0.28(+1.36%)
Mar 07, 2024 20.52 20.70 20.39 20.56 332,031 +0.27(+1.33%)
Mar 06, 2024 20.57 20.67 19.89 20.29 686,812 +0.12(+0.59%)
Mar 05, 2024 20.61 20.64 20.11 20.17 634,951 -0.52(-2.51%)
Mar 04, 2024 20.72 20.75 20.41 20.69 764,620 -0.04(-0.19%)
Mar 01, 2024 20.87 21.05 20.42 20.73 850,632 -0.16(-0.77%)
Feb 29, 2024 21.01 21.21 20.67 20.89 1,423,779 +0.03(+0.14%)
Feb 28, 2024 21.23 21.28 20.03 20.86 1,862,758 -0.84(-3.87%)
Feb 27, 2024 23.69 23.69 21.64 21.70 1,050,906 -0.89(-3.94%)
Feb 26, 2024 23.00 23.38 22.55 22.59 1,351,146 -0.65(-2.80%)
Feb 23, 2024 23.53 23.68 23.11 23.24 896,387 -0.10(-0.43%)
Feb 22, 2024 22.74 23.79 22.71 23.34 712,310 +0.44(+1.92%)
Feb 21, 2024 23.48 23.48 22.54 22.90 569,962 -0.82(-3.46%)
Feb 20, 2024 24.31 24.44 23.60 23.72 606,282 -0.87(-3.54%)
Feb 16, 2024 24.96 24.98 24.46 24.59 488,435 -0.21(-0.85%)
Feb 15, 2024 24.44 24.82 24.12 24.80 511,806 +0.49(+2.02%)
Feb 14, 2024 23.67 24.46 23.57 24.31 694,789 +1.02(+4.38%)
Feb 13, 2024 23.64 24.12 23.20 23.29 595,375 -1.36(-5.52%)
Feb 12, 2024 25.02 25.05 24.63 24.65 625,438 -0.37(-1.48%)
Feb 09, 2024 24.75 25.14 24.61 25.02 396,437 +0.43(+1.75%)
Feb 08, 2024 23.98 24.68 23.88 24.59 317,599 +0.66(+2.76%)
Feb 07, 2024 23.89 24.25 23.35 23.93 407,737 +0.06(+0.25%)
Feb 06, 2024 24.89 25.16 23.73 23.87 988,230 -0.85(-3.44%)
Feb 05, 2024 24.41 24.77 23.86 24.72 503,800 +0.23(+0.94%)
Feb 02, 2024 24.09 24.61 23.96 24.49 504,502 +0.27(+1.11%)
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.