Property Solutions Acquisition Corp. - PSAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 21, 2021	14.33	13.78	13.78	14.69	13.7	1.4M
July 20, 2021	14.19	13.83	13.83	14.19	13.66	936,426
July 19, 2021	14.02	13.62	13.62	14.4	13.32	1.62M
July 16, 2021	12.6	13.26	13.26	13.88	12.6	1.36M
July 15, 2021	13.33	12.4	12.4	13.76	12.18	1.44M
July 14, 2021	13.7	13.27	13.27	13.87	13.1	968,377
July 13, 2021	14.43	13.88	13.88	14.74	13.08	1.5M
July 12, 2021	15.1	14.42	14.42	15.1	14.4	751,074
July 09, 2021	14.95	15.04	15.04	15.17	14.61	783,955
July 08, 2021	14.45	14.62	14.62	15.32	14.28	919,837
July 07, 2021	15.1	14.81	14.81	15.15	14.57	410,094
July 06, 2021	14.75	14.56	14.56	15.53	14.21	841,087
July 02, 2021	15.75	14.86	14.86	15.9	14.81	647,923
July 01, 2021	15.78	15.63	15.63	16.47	15.5	540,283
June 30, 2021	15.74	15.58	15.58	15.95	15.45	844,631
June 29, 2021	16.2	15.87	15.87	16.29	15.53	1.25M
June 28, 2021	16.69	16.54	16.54	17.1	16.02	1.64M
June 25, 2021	17.23	15.96	15.96	17.48	15.25	3.36M
June 24, 2021	15.4	14.92	14.92	16.38	14.45	2.17M
June 23, 2021	13.95	14.89	14.89	15.22	13.95	1.07M
June 22, 2021	14	13.75	13.75	14	13.52	449,261
June 21, 2021	12.61	13.43	13.43	14.17	12.16	875,134
June 18, 2021	12.6	12.55	12.55	12.84	12.46	336,393
June 17, 2021	12.64	12.57	12.57	12.77	12.45	511,315
June 16, 2021	13.1	12.84	12.84	13.17	12.66	419,034
June 15, 2021	13.32	13.25	13.25	13.47	13.1	352,246
June 14, 2021	13.6	13.24	13.24	14.13	13.11	455,526
June 11, 2021	13.65	13.72	13.72	13.81	13.43	248,833
June 10, 2021	13.38	13.64	13.64	13.75	12.95	478,038
June 09, 2021	13.75	13.38	13.38	13.88	12.82	736,073
June 08, 2021	13.64	13.38	13.38	13.94	13.09	538,681
June 07, 2021	13.98	13.51	13.51	14.63	13.24	1.52M
June 04, 2021	13.34	14.02	14.02	14.1	13.34	1.05M
June 03, 2021	12.65	13.22	13.22	13.48	12.4	1.02M
June 02, 2021	12.58	12.7	12.7	13.04	12.28	488,065
June 01, 2021	12.71	12.29	12.29	12.8	12.13	541,362
May 28, 2021	12.57	12.64	12.64	12.9	12.36	392,653
May 27, 2021	13.24	12.52	12.52	13.25	12.31	1.28M
May 26, 2021	12	12	12	12.35	11.72	796,723
May 25, 2021	11.2	11.79	11.79	11.8	11.15	929,099
May 24, 2021	10.93	11.17	11.17	11.61	10.77	422,556
May 21, 2021	10.88	10.83	10.83	10.88	10.74	294,289
May 20, 2021	10.9	10.88	10.88	11	10.85	339,320
May 19, 2021	10.99	10.86	10.86	10.99	10.75	286,279
May 18, 2021	11.03	11.04	11.04	11.26	10.96	326,049
May 17, 2021	11.06	11.04	11.04	11.17	10.93	165,869
May 14, 2021	10.84	11.07	11.07	11.3	10.8	434,718
May 13, 2021	10.82	10.89	10.89	10.98	10.63	460,657
May 12, 2021	11.09	10.93	10.93	11.15	10.62	498,112
May 11, 2021	10.59	10.95	10.95	11.01	10.42	1.02M
May 10, 2021	11.75	10.92	10.92	11.75	10.86	1.03M
May 07, 2021	11.42	11.25	11.25	11.55	10.91	687,346
May 06, 2021	11.63	11.47	11.47	11.78	11.43	234,743
May 05, 2021	11.6	11.83	11.83	11.85	11.55	155,593
May 04, 2021	11.55	11.55	11.55	11.65	11.31	388,076
May 03, 2021	11.75	11.64	11.64	11.78	11.52	313,883
April 30, 2021	11.76	11.73	11.73	11.92	11.69	333,227
April 29, 2021	12.26	11.74	11.74	12.26	11.69	267,628
April 28, 2021	11.75	12.05	12.05	12.1	11.75	292,448
April 27, 2021	12.09	11.82	11.82	12.15	11.76	244,529

Property Solutions Acquisition Corp. (PSAC) NASDAQ