La bourse est fermée

PowerSchool Holdings, Inc. (PWSC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,17+0,06 (+0,30 %)
À partir de 02:50PM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 202418,1818,5017,9918,1718,17527 384
10 mai 202418,3318,5017,9518,1118,111 504 600
09 mai 202419,1519,4817,8818,1218,123 319 400
08 mai 202420,8021,4919,0119,1519,158 807 200
07 mai 202416,5716,6616,1516,6416,641 534 200
06 mai 202416,6416,9116,5716,6016,601 367 700
03 mai 202417,1317,1616,5016,5816,58807 700
02 mai 202417,0017,0816,6516,8916,892 088 700
01 mai 202417,3617,4316,8116,8316,831 465 000
30 avr. 202417,5217,7117,2817,3217,32711 600
29 avr. 202417,6617,8217,5417,6717,67504 000
26 avr. 202417,2917,6617,2717,5717,57601 400
25 avr. 202417,2617,4217,0517,3817,38732 200
24 avr. 202417,6717,8917,3117,5717,57771 300
23 avr. 202417,4817,9717,4717,6817,681 089 300
22 avr. 202417,6117,6517,3317,4817,481 440 900
19 avr. 202417,2417,5617,0717,4617,461 304 100
18 avr. 202417,5017,9917,0017,4317,431 705 500
17 avr. 202419,0119,5817,4317,7917,792 737 000
16 avr. 202419,9820,0719,5719,7319,73712 600
15 avr. 202420,7020,8420,1320,1320,13896 500
12 avr. 202420,6320,8220,5020,5820,58700 900
11 avr. 202421,2921,3020,7020,7120,711 004 000
10 avr. 202420,8421,2420,6221,1721,17471 700
09 avr. 202421,5021,6821,1421,3521,35644 600
08 avr. 202421,0621,5421,0321,4121,41721 600
05 avr. 202420,7921,1420,5721,0621,06774 600
04 avr. 202421,0121,2920,8220,8520,85798 000
03 avr. 202420,4820,9220,3920,8020,80803 200
02 avr. 202420,4520,8520,2920,7420,74616 700
01 avr. 202421,1921,3320,6820,9020,90714 800
28 mars 202420,9321,3220,8721,2921,29734 100
27 mars 202421,0821,0820,7520,9020,90470 300
26 mars 202421,1421,1420,4920,8620,86566 400
25 mars 202420,9821,1220,8820,9320,93362 500
22 mars 202420,7620,9620,7620,9120,91447 600
21 mars 202421,2821,2920,7320,9120,91553 800
20 mars 202420,9721,4720,8121,1521,15552 000
19 mars 202420,5621,0020,4420,9820,98494 500
18 mars 202420,7220,9120,4820,7720,77440 100
15 mars 202420,5920,8520,3420,6520,65773 100
14 mars 202420,4620,9120,2420,8420,84844 800
13 mars 202420,8321,2220,4920,5520,55719 200
12 mars 202420,6520,8520,4320,7720,77293 400
11 mars 202420,7320,8020,3820,6220,62353 400
08 mars 202420,6521,0020,6020,8420,84367 500
07 mars 202420,5220,7020,3920,5620,56332 000
06 mars 202420,5720,6719,8920,2920,29686 800
05 mars 202420,6120,6420,1120,1720,17635 000
04 mars 202420,7220,7520,4120,6920,69764 600
01 mars 202420,8721,0520,4220,7320,73850 600
29 févr. 202421,0121,2120,6720,8920,891 423 800
28 févr. 202421,2321,2820,0320,8620,861 862 800
27 févr. 202423,6923,6921,6421,7021,701 050 900
26 févr. 202423,0023,3822,5522,5922,591 351 200
23 févr. 202423,5323,6823,1123,2423,24896 400
22 févr. 202422,7423,7922,7123,3423,34712 300
21 févr. 202423,4823,4822,5422,9022,90570 000
20 févr. 202424,3124,4423,6023,7223,72606 300
16 févr. 202424,9624,9824,4624,5924,59488 400
15 févr. 202424,4424,8224,1224,8024,80511 800
14 févr. 202423,6724,4623,5724,3124,31694 800
13 févr. 202423,6424,1223,2023,2923,29595 400
12 févr. 202425,0225,0524,6324,6524,65625 400
09 févr. 202424,7525,1424,6125,0225,02396 400
08 févr. 202423,9824,6823,8824,5924,59317 600
07 févr. 202423,8924,2523,3523,9323,93407 700
06 févr. 202424,8925,1623,7323,8723,87988 200
05 févr. 202424,4124,7723,8524,7224,72503 800
02 févr. 202424,0924,6123,9624,4924,49504 500
01 févr. 202423,7124,2223,5724,2224,22419 900
31 janv. 202423,9624,1223,5123,5423,54379 400
30 janv. 202423,9924,3123,9924,0224,02302 100
29 janv. 202423,5524,1923,5524,1824,18376 200
26 janv. 202423,7924,2023,7723,8223,82393 000
25 janv. 202424,1924,1923,5623,6023,60404 400
24 janv. 202424,6124,7123,8923,9023,90440 100
23 janv. 202424,4924,5924,2624,3924,39377 200
22 janv. 202424,2524,5224,0724,3424,34311 400
19 janv. 202423,9124,0923,4424,0824,08530 300
18 janv. 202423,6523,8323,3223,7723,77278 600
17 janv. 202423,0323,5022,3723,4923,49350 500
16 janv. 202423,9424,2623,3123,4023,40785 000
12 janv. 202424,3224,3623,9824,3124,31321 100
11 janv. 202424,2124,2123,6924,0124,01344 400
10 janv. 202423,6024,2323,6024,0724,07460 700
09 janv. 202423,4123,9823,4123,5923,59454 200
08 janv. 202423,2523,8123,2223,7623,76611 000
05 janv. 202422,8823,2822,8823,0623,06474 700
04 janv. 202422,8223,1922,7823,0223,02715 200
03 janv. 202422,5022,8322,3622,8022,80740 500
02 janv. 202423,2523,2522,5322,8022,80526 100
29 déc. 202323,7323,8123,4323,5623,56749 000
28 déc. 202324,3324,3523,7623,8223,82410 300
27 déc. 202324,3024,4324,1124,4224,42313 300
26 déc. 202323,7924,2823,6724,2124,21433 100
22 déc. 202323,3823,8023,3423,6823,68382 700
21 déc. 202323,3523,4122,8223,3423,34385 600
20 déc. 202323,0623,7022,9323,1823,18806 200
19 déc. 202323,0323,3622,8723,3023,301 096 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...