PCSB Financial Corp (PCSB) Historical Stock Data
19.04 ↑0.00 (0.00%)
As of December 30, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, PCSB is up 0.16% a day on average. There have been 17 days where PCSB Financial Corp closed green and 13 days where PCSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 19.01 | 19.04 | ↑$0.03 (0.16%) | 18.71 | 19.26 | 124.82K |
| 2022-12-29 | 19.60 | 19.26 | ↓$0.34 (-1.73%) | 19.14 | 19.60 | 20.93K |
| 2022-12-28 | 19.69 | 19.50 | ↓$0.19 (-0.96%) | 19.24 | 19.69 | 38.88K |
| 2022-12-27 | 19.13 | 19.42 | ↑$0.29 (1.52%) | 18.96 | 19.71 | 9.05K |
| 2022-12-23 | 18.50 | 18.94 | ↑$0.44 (2.38%) | 18.50 | 18.96 | 27.79K |
| 2022-12-22 | 19.32 | 18.88 | ↓$0.44 (-2.28%) | 18.80 | 19.32 | 12.24K |
| 2022-12-21 | 19.01 | 19.43 | ↑$0.42 (2.22%) | 18.99 | 19.43 | 11.04K |
| 2022-12-20 | 19.14 | 19.26 | ↑$0.12 (0.63%) | 19.14 | 19.67 | 17.11K |
| 2022-12-19 | 19.71 | 19.33 | ↓$0.38 (-1.93%) | 19.21 | 19.75 | 35.69K |
| 2022-12-16 | 19.17 | 19.83 | ↑$0.66 (3.44%) | 19.17 | 20.04 | 163.97K |
| 2022-12-15 | 18.87 | 19.36 | ↑$0.49 (2.60%) | 18.87 | 19.52 | 13.64K |
| 2022-12-14 | 19.46 | 19.63 | ↑$0.17 (0.87%) | 19.33 | 19.86 | 60.45K |
| 2022-12-13 | 19.82 | 19.36 | ↓$0.46 (-2.32%) | 19.28 | 19.92 | 38.36K |
| 2022-12-12 | 19.29 | 19.52 | ↑$0.23 (1.19%) | 19.14 | 19.59 | 23.50K |
| 2022-12-09 | 19.54 | 19.61 | ↑$0.07 (0.36%) | 19.43 | 19.67 | 19.76K |
| 2022-12-08 | 19.52 | 19.50 | ↓$0.02 (-0.10%) | 19.47 | 19.60 | 44.19K |
| 2022-12-07 | 19.58 | 19.55 | ↓$0.03 (-0.15%) | 19.53 | 19.68 | 52.05K |
| 2022-12-06 | 19.52 | 19.66 | ↑$0.14 (0.72%) | 19.52 | 19.66 | 46.27K |
| 2022-12-05 | 19.87 | 19.54 | ↓$0.33 (-1.66%) | 19.48 | 19.87 | 43.24K |
| 2022-12-02 | 19.86 | 19.97 | ↑$0.11 (0.55%) | 19.72 | 19.98 | 29.15K |
| 2022-12-01 | 20.07 | 19.95 | ↓$0.12 (-0.60%) | 19.79 | 20.07 | 31.73K |
| 2022-11-30 | 19.96 | 19.98 | ↑$0.02 (0.10%) | 19.59 | 20.01 | 43.84K |
| 2022-11-29 | 20.02 | 19.89 | ↓$0.13 (-0.65%) | 19.63 | 20.02 | 30.54K |
| 2022-11-28 | 20.06 | 19.95 | ↓$0.11 (-0.55%) | 19.87 | 20.09 | 41.26K |
| 2022-11-25 | 20.06 | 20.01 | ↓$0.05 (-0.25%) | 19.67 | 20.06 | 29.81K |
| 2022-11-23 | 19.99 | 19.95 | ↓$0.04 (-0.20%) | 19.92 | 20.05 | 28.47K |
| 2022-11-22 | 19.99 | 20.03 | ↑$0.04 (0.20%) | 19.84 | 20.08 | 59.17K |
| 2022-11-21 | 19.87 | 19.98 | ↑$0.11 (0.55%) | 19.66 | 19.98 | 38.19K |
| 2022-11-18 | 19.90 | 19.93 | ↑$0.03 (0.15%) | 19.23 | 19.94 | 71.66K |
| 2022-11-17 | 19.59 | 19.70 | ↑$0.11 (0.59%) | 19.59 | 19.78 | 79.67K |
Create an account or log in to view more rows.
$PCSB holdddd it tight yall
$PCSB holding and buying these dips is so easy.
$PCSB lets go <3
$PCSB let’s go baby!
$PCSB holy fuck
$PCSB headed back to all time highs shortly
$PCSB Shorts talk the talk but cant walk the walk
$PCSB make it rain
let’s see some green
$PCSB Games being played here.
$PCSB the greatest stock of all time
will not bow to the shorts
oh yeah