Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 9 hrs 27 mins

S&P Futures
3,925.25
+9.00(+0.23%)
Dow Futures
31,516.00
+29.00(+0.09%)
Nasdaq Futures
12,201.00
+60.50(+0.50%)
Russell 2000 Futures
1,765.20
+3.50(+0.20%)
Crude Oil
107.65
+0.03(+0.03%)
Gold
1,836.80
+6.50(+0.36%)

Advertisement

PowerSchool Holdings, Inc. (PWSC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

12.84

+0.14

(+1.10%)

At close: 04:00PM EDT

12.84

0.00

(0.00%)

After hours:

05:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	-	-	-	-	-	-
Jun 24, 2022	12.76	13.20	12.63	12.84	12.84	581,100
Jun 23, 2022	12.05	12.71	11.92	12.70	12.70	336,800
Jun 22, 2022	11.79	12.14	11.72	11.97	11.97	1,042,000
Jun 21, 2022	12.34	12.47	11.89	11.93	11.93	1,093,900
Jun 17, 2022	12.07	12.63	11.95	12.18	12.18	1,576,800
Jun 16, 2022	12.08	12.32	11.74	11.91	11.91	1,232,000
Jun 15, 2022	12.19	12.83	12.19	12.56	12.56	1,326,100
Jun 14, 2022	11.87	12.15	11.54	11.96	11.96	478,700
Jun 13, 2022	12.00	12.08	11.48	11.80	11.80	508,600
Jun 10, 2022	12.78	12.96	12.25	12.42	12.42	372,200
Jun 09, 2022	13.05	13.57	12.65	12.97	12.97	685,300
Jun 08, 2022	12.98	13.48	12.86	13.09	13.09	580,700
Jun 07, 2022	13.02	13.37	12.86	13.10	13.10	411,800
Jun 06, 2022	13.28	13.51	12.68	13.16	13.16	837,700
Jun 03, 2022	13.09	13.25	12.76	12.93	12.93	313,900
Jun 02, 2022	12.74	13.49	12.74	13.38	13.38	879,700
Jun 01, 2022	12.95	13.13	12.46	12.61	12.61	339,300
May 31, 2022	13.60	13.60	12.57	12.79	12.79	491,300
May 27, 2022	13.23	13.69	13.23	13.69	13.69	259,000
May 26, 2022	13.02	13.25	12.61	12.99	12.99	338,800
May 25, 2022	12.17	12.94	12.08	12.87	12.87	506,900
May 24, 2022	12.22	12.48	11.88	12.32	12.32	697,200
May 23, 2022	13.00	13.00	10.60	12.31	12.31	1,016,700
May 20, 2022	13.10	13.28	12.38	13.05	13.05	397,000
May 19, 2022	12.61	13.26	12.57	12.90	12.90	506,700
May 18, 2022	12.96	13.06	12.48	12.65	12.65	345,600
May 17, 2022	13.51	13.76	12.58	13.17	13.17	334,500
May 16, 2022	13.18	13.42	12.95	13.19	13.19	483,400
May 13, 2022	12.84	13.47	12.84	13.33	13.33	365,900
May 12, 2022	12.04	12.73	11.95	12.63	12.63	705,800
May 11, 2022	12.53	12.88	12.18	12.34	12.34	525,500
May 10, 2022	13.69	13.79	12.41	12.53	12.53	623,600
May 09, 2022	13.55	14.25	13.30	13.42	13.42	791,600
May 06, 2022	13.22	13.94	12.45	13.87	13.87	381,000
May 05, 2022	14.73	14.73	13.69	14.01	14.01	246,800
May 04, 2022	15.32	15.39	14.24	15.08	15.08	302,200
May 03, 2022	15.38	15.69	14.88	15.20	15.20	237,500
May 02, 2022	15.08	15.61	14.91	15.48	15.48	198,400
Apr 29, 2022	15.99	16.57	15.07	15.14	15.14	331,000
Apr 28, 2022	15.17	16.44	15.08	16.30	16.30	459,000
Apr 27, 2022	14.91	15.32	14.34	15.06	15.06	379,000
Apr 26, 2022	15.17	15.37	14.84	15.08	15.08	302,200
Apr 25, 2022	14.36	15.65	14.36	15.50	15.50	414,100
Apr 22, 2022	14.56	14.85	14.03	14.40	14.40	216,900
Apr 21, 2022	16.16	16.30	14.41	14.50	14.50	164,500
Apr 20, 2022	16.16	16.45	15.85	15.88	15.88	496,200
Apr 19, 2022	15.50	16.11	15.35	16.10	16.10	303,300
Apr 18, 2022	15.22	15.73	14.91	15.57	15.57	471,700
Apr 14, 2022	15.05	15.25	14.69	15.21	15.21	151,500
Apr 13, 2022	14.73	15.05	14.61	15.04	15.04	113,900
Apr 12, 2022	14.68	15.13	14.51	14.57	14.57	220,800
Apr 11, 2022	14.74	14.89	14.34	14.38	14.38	189,000
Apr 08, 2022	14.86	15.02	14.29	14.95	14.95	293,600
Apr 07, 2022	15.03	15.24	14.72	14.99	14.99	244,300
Apr 06, 2022	15.17	15.33	14.57	15.16	15.16	241,400
Apr 05, 2022	17.16	17.22	15.34	15.42	15.42	250,300
Apr 04, 2022	17.11	17.51	16.77	17.24	17.24	288,400
Apr 01, 2022	16.76	17.17	16.72	17.12	17.12	525,100
Mar 31, 2022	16.85	17.30	16.39	16.51	16.51	412,300
Mar 30, 2022	17.37	17.48	16.73	16.83	16.83	714,900
Mar 29, 2022	17.54	17.94	17.15	17.22	17.22	302,100
Mar 28, 2022	17.09	17.31	16.84	17.20	17.20	463,600
Mar 25, 2022	17.44	17.44	16.77	17.09	17.09	341,700
Mar 24, 2022	17.31	17.43	16.96	17.36	17.36	371,900
Mar 23, 2022	17.80	17.87	17.15	17.24	17.24	223,000
Mar 22, 2022	18.05	18.50	17.67	18.07	18.07	481,600
Mar 21, 2022	18.56	18.56	17.59	17.98	17.98	412,000
Mar 18, 2022	17.63	18.59	17.50	18.54	18.54	2,022,300
Mar 17, 2022	17.29	17.94	17.29	17.50	17.50	389,500
Mar 16, 2022	16.62	17.61	16.57	17.60	17.60	681,700
Mar 15, 2022	16.53	16.85	16.25	16.43	16.43	354,000
Mar 14, 2022	16.92	16.97	16.03	16.34	16.34	347,800
Mar 11, 2022	17.17	17.41	16.97	17.01	17.01	345,600
Mar 10, 2022	16.90	17.39	16.63	17.20	17.20	330,700
Mar 09, 2022	16.18	17.33	16.18	17.25	17.25	441,000
Mar 08, 2022	15.89	16.50	15.52	16.00	16.00	736,500
Mar 07, 2022	15.89	17.00	15.70	15.83	15.83	754,300
Mar 04, 2022	15.08	16.60	15.00	15.77	15.77	693,500
Mar 03, 2022	15.14	15.15	14.03	14.15	14.15	366,400
Mar 02, 2022	15.18	15.24	14.87	14.97	14.97	278,100
Mar 01, 2022	15.77	16.00	14.97	15.04	15.04	576,300
Feb 28, 2022	15.45	15.81	15.18	15.75	15.75	943,900
Feb 25, 2022	16.08	16.14	15.23	15.57	15.57	538,900
Feb 24, 2022	14.69	16.09	14.69	15.95	15.95	519,000
Feb 23, 2022	15.59	15.78	15.39	15.44	15.44	357,100
Feb 22, 2022	15.37	15.94	15.19	15.39	15.39	939,900
Feb 18, 2022	16.10	16.58	15.82	15.86	15.86	411,200
Feb 17, 2022	17.25	17.28	16.06	16.27	16.27	235,700
Feb 16, 2022	17.85	18.02	17.33	17.48	17.48	302,500
Feb 15, 2022	17.69	18.20	17.54	18.01	18.01	369,300
Feb 14, 2022	17.70	17.98	16.80	17.29	17.29	344,300
Feb 11, 2022	18.18	18.41	17.36	17.56	17.56	472,600
Feb 10, 2022	18.36	19.11	17.95	18.14	18.14	324,300
Feb 09, 2022	18.97	18.97	18.30	18.94	18.94	388,800
Feb 08, 2022	17.52	18.89	17.29	18.66	18.66	661,100
Feb 07, 2022	16.52	17.67	16.52	17.54	17.54	606,700
Feb 04, 2022	15.82	16.80	15.73	16.49	16.49	321,000
Feb 03, 2022	16.24	16.92	15.78	15.87	15.87	249,800
Feb 02, 2022	16.97	16.97	15.91	16.54	16.54	349,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,925.25+9.00(+0.23%)

Dow Futures31,516.00+29.00(+0.09%)

Nasdaq Futures12,201.00+60.50(+0.50%)

Russell 2000 Futures1,765.20+3.50(+0.20%)

Crude Oil107.65+0.03(+0.03%)

Gold1,836.80+6.50(+0.36%)

PowerSchool Holdings, Inc. (PWSC)

S&P Futures
3,925.25
+9.00(+0.23%)

Dow Futures
31,516.00
+29.00(+0.09%)

Nasdaq Futures
12,201.00
+60.50(+0.50%)

Russell 2000 Futures
1,765.20
+3.50(+0.20%)

Crude Oil
107.65
+0.03(+0.03%)

Gold
1,836.80
+6.50(+0.36%)