Powerschool Holdings Inc (PWSC) Historical Stock Data
16.60 ↑0.02 (0.12%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PWSC is down -0.49% a day on average. There have been 11 days where Powerschool Holdings Inc closed green and 19 days where PWSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.64 | 16.60 | ↓$0.04 (-0.24%) | 16.57 | 16.91 | 1.37M |
| 2024-05-03 | 17.13 | 16.58 | ↓$0.55 (-3.21%) | 16.50 | 17.16 | 807.66K |
| 2024-05-02 | 17.00 | 16.89 | ↓$0.11 (-0.65%) | 16.65 | 17.08 | 2.09M |
| 2024-05-01 | 17.36 | 16.83 | ↓$0.53 (-3.05%) | 16.81 | 17.43 | 1.46M |
| 2024-04-30 | 17.52 | 17.32 | ↓$0.20 (-1.14%) | 17.28 | 17.71 | 711.60K |
| 2024-04-29 | 17.66 | 17.67 | ↑$0.01 (0.06%) | 17.54 | 17.82 | 503.98K |
| 2024-04-26 | 17.29 | 17.57 | ↑$0.28 (1.62%) | 17.27 | 17.66 | 601.39K |
| 2024-04-25 | 17.26 | 17.38 | ↑$0.12 (0.70%) | 17.05 | 17.42 | 732.23K |
| 2024-04-24 | 17.67 | 17.57 | ↓$0.10 (-0.57%) | 17.31 | 17.89 | 771.30K |
| 2024-04-23 | 17.48 | 17.68 | ↑$0.20 (1.14%) | 17.47 | 17.97 | 1.09M |
| 2024-04-22 | 17.61 | 17.48 | ↓$0.13 (-0.74%) | 17.33 | 17.65 | 1.44M |
| 2024-04-19 | 17.24 | 17.46 | ↑$0.22 (1.28%) | 17.07 | 17.56 | 1.30M |
| 2024-04-18 | 17.50 | 17.43 | ↓$0.07 (-0.40%) | 17.00 | 17.99 | 1.71M |
| 2024-04-17 | 19.01 | 17.79 | ↓$1.22 (-6.42%) | 17.43 | 19.59 | 2.74M |
| 2024-04-16 | 19.98 | 19.73 | ↓$0.25 (-1.25%) | 19.57 | 20.07 | 712.59K |
| 2024-04-15 | 20.70 | 20.13 | ↓$0.57 (-2.75%) | 20.13 | 20.84 | 896.52K |
| 2024-04-12 | 20.63 | 20.58 | ↓$0.05 (-0.24%) | 20.50 | 20.82 | 700.93K |
| 2024-04-11 | 21.29 | 20.71 | ↓$0.58 (-2.72%) | 20.70 | 21.30 | 1M |
| 2024-04-10 | 20.84 | 21.17 | ↑$0.33 (1.58%) | 20.62 | 21.24 | 471.72K |
| 2024-04-09 | 21.50 | 21.35 | ↓$0.15 (-0.70%) | 21.14 | 21.68 | 644.58K |
| 2024-04-08 | 21.06 | 21.41 | ↑$0.35 (1.66%) | 21.03 | 21.54 | 721.65K |
| 2024-04-05 | 20.79 | 21.06 | ↑$0.27 (1.30%) | 20.57 | 21.14 | 774.58K |
| 2024-04-04 | 21.01 | 20.85 | ↓$0.16 (-0.76%) | 20.82 | 21.29 | 798.02K |
| 2024-04-03 | 20.48 | 20.80 | ↑$0.32 (1.56%) | 20.39 | 20.92 | 803.20K |
| 2024-04-02 | 20.45 | 20.74 | ↑$0.29 (1.42%) | 20.29 | 20.85 | 616.75K |
| 2024-04-01 | 21.19 | 20.90 | ↓$0.29 (-1.37%) | 20.68 | 21.33 | 714.85K |
| 2024-03-28 | 20.93 | 21.29 | ↑$0.36 (1.72%) | 20.87 | 21.32 | 734.09K |
| 2024-03-27 | 21.08 | 20.90 | ↓$0.18 (-0.85%) | 20.75 | 21.08 | 470.27K |
| 2024-03-26 | 21.14 | 20.86 | ↓$0.28 (-1.32%) | 20.49 | 21.14 | 566.42K |
| 2024-03-25 | 20.98 | 20.93 | ↓$0.05 (-0.24%) | 20.88 | 21.12 | 362.47K |
Create an account or log in to view more rows.
$PWSC Rug pull soon?
$PWSC let’s ride
$PWSC we like the stock
$PWSC doesn’t look good for Monday.
$PWSC let’s go down baby 😉
$PWSC Hold on to your Butts.
$PWSC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PWSC free to hold
$PWSC finally a pullback
$PWSC I mean ... head and shoulders .....