PowerSchool Holdings, Inc. - PWSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2024	22.81	22.81	22.81	22.92	22.81	25.77M
September 27, 2024	22.8	22.85	22.85	22.85	22.8	4.53M
September 26, 2024	22.79	22.81	22.81	22.81	22.79	2.49M
September 25, 2024	22.79	22.8	22.8	22.81	22.78	17.68M
September 24, 2024	22.78	22.79	22.79	22.8	22.77	1.49M
September 23, 2024	22.79	22.78	22.78	22.8	22.78	1.44M
September 20, 2024	22.77	22.79	22.79	22.79	22.77	2.51M
September 19, 2024	22.76	22.77	22.77	22.79	22.76	5.33M
September 18, 2024	22.78	22.76	22.76	22.78	22.76	1.08M
September 17, 2024	22.76	22.77	22.77	22.78	22.76	946,417
September 16, 2024	22.78	22.76	22.76	22.79	22.76	760,140
September 13, 2024	22.76	22.76	22.76	22.78	22.75	2.32M
September 12, 2024	22.75	22.75	22.75	22.76	22.73	1.26M
September 11, 2024	22.74	22.73	22.73	22.76	22.73	3.46M
September 10, 2024	22.74	22.74	22.74	22.76	22.73	455,400
September 09, 2024	22.75	22.73	22.73	22.78	22.73	636,126
September 06, 2024	22.8	22.74	22.74	22.8	22.72	1.07M
September 05, 2024	22.71	22.73	22.73	22.76	22.71	1.68M
September 04, 2024	22.68	22.71	22.71	22.74	22.68	702,100
September 03, 2024	22.68	22.68	22.68	22.72	22.68	666,200
August 30, 2024	22.69	22.71	22.71	22.71	22.67	1.57M
August 29, 2024	22.69	22.68	22.68	22.7	22.66	5.45M
August 28, 2024	22.67	22.68	22.68	22.69	22.67	763,403
August 27, 2024	22.67	22.67	22.67	22.69	22.67	583,700
August 26, 2024	22.68	22.67	22.67	22.68	22.67	768,000
August 23, 2024	22.69	22.67	22.67	22.7	22.67	746,070
August 22, 2024	22.68	22.66	22.66	22.69	22.66	752,336
August 21, 2024	22.67	22.69	22.69	22.71	22.66	1.27M
August 20, 2024	22.65	22.66	22.66	22.68	22.65	420,144
August 19, 2024	22.63	22.67	22.67	22.68	22.63	1.07M
August 16, 2024	22.63	22.63	22.63	22.66	22.63	830,100
August 15, 2024	22.64	22.63	22.63	22.66	22.62	644,402
August 14, 2024	22.64	22.63	22.63	22.65	22.61	595,723
August 13, 2024	22.6	22.61	22.61	22.65	22.58	890,000
August 12, 2024	22.58	22.57	22.57	22.6	22.57	844,548
August 09, 2024	22.59	22.57	22.57	22.62	22.57	719,144
August 08, 2024	22.57	22.58	22.58	22.64	22.57	667,809
August 07, 2024	22.59	22.57	22.57	22.62	22.56	665,435
August 06, 2024	22.57	22.54	22.54	22.58	22.54	942,212
August 05, 2024	22.55	22.52	22.52	22.59	22.47	1.72M
August 02, 2024	22.52	22.57	22.57	22.64	22.52	1.05M
August 01, 2024	22.58	22.56	22.56	22.58	22.55	1.07M
July 31, 2024	22.57	22.56	22.56	22.59	22.55	1.37M
July 30, 2024	22.58	22.58	22.58	22.58	22.56	677,703
July 29, 2024	22.57	22.56	22.56	22.6	22.55	842,436
July 26, 2024	22.64	22.57	22.57	22.68	22.55	2M
July 25, 2024	22.59	22.55	22.55	22.6	22.55	1.43M
July 24, 2024	22.54	22.56	22.56	22.62	22.52	3.01M
July 23, 2024	22.49	22.48	22.48	22.5	22.47	1.9M
July 22, 2024	22.48	22.48	22.48	22.5	22.47	1.43M
July 19, 2024	22.47	22.45	22.45	22.49	22.42	1.46M
July 18, 2024	22.47	22.46	22.46	22.49	22.45	1.12M
July 17, 2024	22.48	22.46	22.46	22.5	22.46	1.25M
July 16, 2024	22.48	22.48	22.48	22.58	22.46	1.75M
July 15, 2024	22.46	22.47	22.47	22.5	22.43	2.18M
July 12, 2024	22.59	22.41	22.41	22.6	22.41	3.81M
July 11, 2024	22.51	22.5	22.5	22.55	22.48	2.66M
July 10, 2024	22.47	22.48	22.48	22.51	22.46	2.04M
July 09, 2024	22.45	22.48	22.48	22.54	22.44	2.47M
July 08, 2024	22.43	22.45	22.45	22.46	22.42	533,269

PowerSchool Holdings, Inc. (PWSC) NYSE