Skip to main content

Powerschool Holdings Inc Cl A (NY: PWSC )

23.24 -0.10 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 23.71 24.22 23.57 24.22 419,889 +0.68(+2.89%)
Jan 31, 2024 23.96 24.12 23.51 23.54 379,359 -0.48(-2.00%)
Jan 30, 2024 23.99 24.31 23.99 24.02 302,062 -0.16(-0.66%)
Jan 29, 2024 23.55 24.19 23.55 24.18 376,241 +0.36(+1.51%)
Jan 26, 2024 23.79 24.20 23.77 23.82 393,048 +0.22(+0.93%)
Jan 25, 2024 24.19 24.19 23.56 23.60 404,358 -0.30(-1.26%)
Jan 24, 2024 24.61 24.71 23.89 23.90 440,067 -0.49(-2.01%)
Jan 23, 2024 24.49 24.59 24.26 24.39 377,219 +0.05(+0.21%)
Jan 22, 2024 24.25 24.52 24.07 24.34 311,414 +0.26(+1.08%)
Jan 19, 2024 23.91 24.09 23.44 24.08 530,356 +0.31(+1.30%)
Jan 18, 2024 23.65 23.83 23.32 23.77 278,571 +0.28(+1.19%)
Jan 17, 2024 23.03 23.50 22.37 23.49 350,454 +0.09(+0.38%)
Jan 16, 2024 23.94 24.26 23.31 23.40 784,994 -0.91(-3.74%)
Jan 12, 2024 24.32 24.36 23.98 24.31 321,055 +0.30(+1.25%)
Jan 11, 2024 24.21 24.21 23.69 24.01 344,411 -0.06(-0.25%)
Jan 10, 2024 23.60 24.23 23.60 24.07 460,736 +0.48(+2.03%)
Jan 09, 2024 23.41 23.98 23.41 23.59 454,193 -0.17(-0.72%)
Jan 08, 2024 23.25 23.81 23.22 23.76 611,047 +0.70(+3.04%)
Jan 05, 2024 22.88 23.28 22.88 23.06 474,707 +0.04(+0.17%)
Jan 04, 2024 22.82 23.19 22.78 23.02 715,229 +0.22(+0.96%)
Jan 03, 2024 22.50 22.83 22.36 22.80 740,508 +0.00(+0.00%)
Jan 02, 2024 23.25 23.25 22.53 22.80 526,117 -0.76(-3.23%)
Dec 29, 2023 23.73 23.81 23.43 23.56 748,997 -0.26(-1.09%)
Dec 28, 2023 24.33 24.35 23.76 23.82 410,337 -0.60(-2.46%)
Dec 27, 2023 24.30 24.43 24.11 24.42 313,305 +0.21(+0.87%)
Dec 26, 2023 23.79 24.28 23.67 24.21 433,139 +0.53(+2.24%)
Dec 22, 2023 23.38 23.80 23.34 23.68 382,675 +0.34(+1.46%)
Dec 21, 2023 23.35 23.41 22.82 23.34 385,555 +0.16(+0.69%)
Dec 20, 2023 23.06 23.70 22.93 23.18 806,163 -0.12(-0.52%)
Dec 19, 2023 23.03 23.36 22.87 23.30 1,096,056 +0.46(+2.01%)
Dec 18, 2023 22.60 22.99 22.43 22.84 1,082,967 +0.29(+1.29%)
Dec 15, 2023 22.97 23.02 22.34 22.55 1,702,836 -0.22(-0.97%)
Dec 14, 2023 22.81 23.06 22.23 22.77 1,385,125 +0.29(+1.29%)
Dec 13, 2023 22.14 22.61 21.89 22.48 1,128,594 +0.42(+1.90%)
Dec 12, 2023 21.89 22.13 21.72 22.06 523,699 +0.14(+0.64%)
Dec 11, 2023 22.47 22.69 21.80 21.92 1,188,547 -0.54(-2.40%)
Dec 08, 2023 22.09 22.61 22.09 22.46 459,643 +0.17(+0.76%)
Dec 07, 2023 22.21 22.35 21.93 22.29 494,526 +0.06(+0.27%)
Dec 06, 2023 23.18 23.18 21.96 22.23 981,216 -0.85(-3.68%)
Dec 05, 2023 23.45 23.45 22.80 23.08 543,982 -0.45(-1.91%)
Dec 04, 2023 23.51 23.83 23.28 23.53 601,084 -0.06(-0.25%)
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.