U.S. markets open in 44 minutes
F S&P 500
5,126.25 +44.00 (+0.87%) F Dow Jones
38,392.00 +104.00 (+0.27%) F Nasdaq
17,744.75 +177.25 (+1.01%) E-mini Russell 2000 Index Futur
2,006.30 +13.10 (+0.66%) Petróleo
84.31 +0.74 (+0.89%) Oro
2,358.90 +16.40 (+0.70%)
PowerSchool Holdings, Inc. (PWSC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 17.26 | 17.42 | 17.05 | 17.38 | 17.38 | 732,200 |
| 24 abr 2024 | 17.67 | 17.89 | 17.31 | 17.57 | 17.57 | 771,300 |
| 23 abr 2024 | 17.48 | 17.97 | 17.47 | 17.68 | 17.68 | 1,089,300 |
| 22 abr 2024 | 17.61 | 17.65 | 17.33 | 17.48 | 17.48 | 1,440,900 |
| 19 abr 2024 | 17.24 | 17.56 | 17.07 | 17.46 | 17.46 | 1,304,100 |
| 18 abr 2024 | 17.50 | 17.99 | 17.00 | 17.43 | 17.43 | 1,705,500 |
| 17 abr 2024 | 19.01 | 19.58 | 17.43 | 17.79 | 17.79 | 2,737,000 |
| 16 abr 2024 | 19.98 | 20.07 | 19.57 | 19.73 | 19.73 | 712,600 |
| 15 abr 2024 | 20.70 | 20.84 | 20.13 | 20.13 | 20.13 | 896,500 |
| 12 abr 2024 | 20.63 | 20.82 | 20.50 | 20.58 | 20.58 | 700,900 |
| 11 abr 2024 | 21.29 | 21.30 | 20.70 | 20.71 | 20.71 | 1,004,000 |
| 10 abr 2024 | 20.84 | 21.24 | 20.62 | 21.17 | 21.17 | 471,700 |
| 09 abr 2024 | 21.50 | 21.68 | 21.14 | 21.35 | 21.35 | 644,600 |
| 08 abr 2024 | 21.06 | 21.54 | 21.03 | 21.41 | 21.41 | 721,600 |
| 05 abr 2024 | 20.79 | 21.14 | 20.57 | 21.06 | 21.06 | 774,600 |
| 04 abr 2024 | 21.01 | 21.29 | 20.82 | 20.85 | 20.85 | 798,000 |
| 03 abr 2024 | 20.48 | 20.92 | 20.39 | 20.80 | 20.80 | 803,200 |
| 02 abr 2024 | 20.45 | 20.85 | 20.29 | 20.74 | 20.74 | 616,700 |
| 01 abr 2024 | 21.19 | 21.33 | 20.68 | 20.90 | 20.90 | 714,800 |
| 28 mar 2024 | 20.93 | 21.32 | 20.87 | 21.29 | 21.29 | 734,100 |
| 27 mar 2024 | 21.08 | 21.08 | 20.75 | 20.90 | 20.90 | 470,300 |
| 26 mar 2024 | 21.14 | 21.14 | 20.49 | 20.86 | 20.86 | 566,400 |
| 25 mar 2024 | 20.98 | 21.12 | 20.88 | 20.93 | 20.93 | 362,500 |
| 22 mar 2024 | 20.76 | 20.96 | 20.76 | 20.91 | 20.91 | 447,600 |
| 21 mar 2024 | 21.28 | 21.29 | 20.73 | 20.91 | 20.91 | 553,800 |
| 20 mar 2024 | 20.97 | 21.47 | 20.81 | 21.15 | 21.15 | 552,000 |
| 19 mar 2024 | 20.56 | 21.00 | 20.44 | 20.98 | 20.98 | 494,500 |
| 18 mar 2024 | 20.72 | 20.91 | 20.48 | 20.77 | 20.77 | 440,100 |
| 15 mar 2024 | 20.59 | 20.85 | 20.34 | 20.65 | 20.65 | 773,100 |
| 14 mar 2024 | 20.46 | 20.91 | 20.24 | 20.84 | 20.84 | 844,800 |
| 13 mar 2024 | 20.83 | 21.22 | 20.49 | 20.55 | 20.55 | 719,200 |
| 12 mar 2024 | 20.65 | 20.85 | 20.43 | 20.77 | 20.77 | 293,400 |
| 11 mar 2024 | 20.73 | 20.80 | 20.38 | 20.62 | 20.62 | 353,400 |
| 08 mar 2024 | 20.65 | 21.00 | 20.60 | 20.84 | 20.84 | 367,500 |
| 07 mar 2024 | 20.52 | 20.70 | 20.39 | 20.56 | 20.56 | 332,000 |
| 06 mar 2024 | 20.57 | 20.67 | 19.89 | 20.29 | 20.29 | 686,800 |
| 05 mar 2024 | 20.61 | 20.64 | 20.11 | 20.17 | 20.17 | 635,000 |
| 04 mar 2024 | 20.72 | 20.75 | 20.41 | 20.69 | 20.69 | 764,600 |
| 01 mar 2024 | 20.87 | 21.05 | 20.42 | 20.73 | 20.73 | 850,600 |
| 29 feb 2024 | 21.01 | 21.21 | 20.67 | 20.89 | 20.89 | 1,423,800 |
| 28 feb 2024 | 21.23 | 21.28 | 20.03 | 20.86 | 20.86 | 1,862,800 |
| 27 feb 2024 | 23.69 | 23.69 | 21.64 | 21.70 | 21.70 | 1,050,900 |
| 26 feb 2024 | 23.00 | 23.38 | 22.55 | 22.59 | 22.59 | 1,351,200 |
| 23 feb 2024 | 23.53 | 23.68 | 23.11 | 23.24 | 23.24 | 896,400 |
| 22 feb 2024 | 22.74 | 23.79 | 22.71 | 23.34 | 23.34 | 712,300 |
| 21 feb 2024 | 23.48 | 23.48 | 22.54 | 22.90 | 22.90 | 570,000 |
| 20 feb 2024 | 24.31 | 24.44 | 23.60 | 23.72 | 23.72 | 606,300 |
| 16 feb 2024 | 24.96 | 24.98 | 24.46 | 24.59 | 24.59 | 488,400 |
| 15 feb 2024 | 24.44 | 24.82 | 24.12 | 24.80 | 24.80 | 511,800 |
| 14 feb 2024 | 23.67 | 24.46 | 23.57 | 24.31 | 24.31 | 694,800 |
| 13 feb 2024 | 23.64 | 24.12 | 23.20 | 23.29 | 23.29 | 595,400 |
| 12 feb 2024 | 25.02 | 25.05 | 24.63 | 24.65 | 24.65 | 625,400 |
| 09 feb 2024 | 24.75 | 25.14 | 24.61 | 25.02 | 25.02 | 396,400 |
| 08 feb 2024 | 23.98 | 24.68 | 23.88 | 24.59 | 24.59 | 317,600 |
| 07 feb 2024 | 23.89 | 24.25 | 23.35 | 23.93 | 23.93 | 407,700 |
| 06 feb 2024 | 24.89 | 25.16 | 23.73 | 23.87 | 23.87 | 988,200 |
| 05 feb 2024 | 24.41 | 24.77 | 23.85 | 24.72 | 24.72 | 503,800 |
| 02 feb 2024 | 24.09 | 24.61 | 23.96 | 24.49 | 24.49 | 504,500 |
| 01 feb 2024 | 23.71 | 24.22 | 23.57 | 24.22 | 24.22 | 419,900 |
| 31 ene 2024 | 23.96 | 24.12 | 23.51 | 23.54 | 23.54 | 379,400 |
| 30 ene 2024 | 23.99 | 24.31 | 23.99 | 24.02 | 24.02 | 302,100 |
| 29 ene 2024 | 23.55 | 24.19 | 23.55 | 24.18 | 24.18 | 376,200 |
| 26 ene 2024 | 23.79 | 24.20 | 23.77 | 23.82 | 23.82 | 393,000 |
| 25 ene 2024 | 24.19 | 24.19 | 23.56 | 23.60 | 23.60 | 404,400 |
| 24 ene 2024 | 24.61 | 24.71 | 23.89 | 23.90 | 23.90 | 440,100 |
| 23 ene 2024 | 24.49 | 24.59 | 24.26 | 24.39 | 24.39 | 377,200 |
| 22 ene 2024 | 24.25 | 24.52 | 24.07 | 24.34 | 24.34 | 311,400 |
| 19 ene 2024 | 23.91 | 24.09 | 23.44 | 24.08 | 24.08 | 530,300 |
| 18 ene 2024 | 23.65 | 23.83 | 23.32 | 23.77 | 23.77 | 278,600 |
| 17 ene 2024 | 23.03 | 23.50 | 22.37 | 23.49 | 23.49 | 350,500 |
| 16 ene 2024 | 23.94 | 24.26 | 23.31 | 23.40 | 23.40 | 785,000 |
| 12 ene 2024 | 24.32 | 24.36 | 23.98 | 24.31 | 24.31 | 321,100 |
| 11 ene 2024 | 24.21 | 24.21 | 23.69 | 24.01 | 24.01 | 344,400 |
| 10 ene 2024 | 23.60 | 24.23 | 23.60 | 24.07 | 24.07 | 460,700 |
| 09 ene 2024 | 23.41 | 23.98 | 23.41 | 23.59 | 23.59 | 454,200 |
| 08 ene 2024 | 23.25 | 23.81 | 23.22 | 23.76 | 23.76 | 611,000 |
| 05 ene 2024 | 22.88 | 23.28 | 22.88 | 23.06 | 23.06 | 474,700 |
| 04 ene 2024 | 22.82 | 23.19 | 22.78 | 23.02 | 23.02 | 715,200 |
| 03 ene 2024 | 22.50 | 22.83 | 22.36 | 22.80 | 22.80 | 740,500 |
| 02 ene 2024 | 23.25 | 23.25 | 22.53 | 22.80 | 22.80 | 526,100 |
| 29 dic 2023 | 23.73 | 23.81 | 23.43 | 23.56 | 23.56 | 749,000 |
| 28 dic 2023 | 24.33 | 24.35 | 23.76 | 23.82 | 23.82 | 410,300 |
| 27 dic 2023 | 24.30 | 24.43 | 24.11 | 24.42 | 24.42 | 313,300 |
| 26 dic 2023 | 23.79 | 24.28 | 23.67 | 24.21 | 24.21 | 433,100 |
| 22 dic 2023 | 23.38 | 23.80 | 23.34 | 23.68 | 23.68 | 382,700 |
| 21 dic 2023 | 23.35 | 23.41 | 22.82 | 23.34 | 23.34 | 385,600 |
| 20 dic 2023 | 23.06 | 23.70 | 22.93 | 23.18 | 23.18 | 806,200 |
| 19 dic 2023 | 23.03 | 23.36 | 22.87 | 23.30 | 23.30 | 1,096,100 |
| 18 dic 2023 | 22.60 | 22.99 | 22.42 | 22.84 | 22.84 | 1,083,000 |
| 15 dic 2023 | 22.97 | 23.02 | 22.34 | 22.55 | 22.55 | 1,702,800 |
| 14 dic 2023 | 22.81 | 23.06 | 22.23 | 22.77 | 22.77 | 1,385,100 |
| 13 dic 2023 | 22.14 | 22.61 | 21.89 | 22.48 | 22.48 | 1,128,600 |
| 12 dic 2023 | 21.89 | 22.13 | 21.67 | 22.06 | 22.06 | 523,700 |
| 11 dic 2023 | 22.47 | 22.69 | 21.80 | 21.92 | 21.92 | 1,188,500 |
| 08 dic 2023 | 22.09 | 22.61 | 22.09 | 22.46 | 22.46 | 459,600 |
| 07 dic 2023 | 22.21 | 22.35 | 21.93 | 22.29 | 22.29 | 494,500 |
| 06 dic 2023 | 23.18 | 23.18 | 21.96 | 22.23 | 22.23 | 981,200 |
| 05 dic 2023 | 23.45 | 23.45 | 22.80 | 23.08 | 23.08 | 544,000 |
| 04 dic 2023 | 23.51 | 23.83 | 23.28 | 23.53 | 23.53 | 601,100 |
| 01 dic 2023 | 23.27 | 23.61 | 23.16 | 23.59 | 23.59 | 488,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.