PowerSchool Holdings Inc (PWSC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 22.81 | 22.81 | 22.81 | 0 | 0 | CS |
| 4 | 0.07 | 0.307827616535 | 22.74 | 22.92 | 22.73 | 3575916 | 22.79654321 | CS |
| 12 | 0.33 | 1.46797153025 | 22.48 | 22.92 | 22.42 | 2008905 | 22.71749531 | CS |
| 26 | 1.75 | 8.30959164292 | 21.06 | 22.92 | 16.15 | 2229066 | 21.8299284 | CS |
| 52 | 0.45 | 2.01252236136 | 22.36 | 25.16 | 16.15 | 1424012 | 21.90759926 | CS |
| 156 | -1.69 | -6.89795918367 | 24.5 | 26.49 | 10.6 | 861320 | 20.59738848 | CS |
| 260 | 4.31 | 23.2972972973 | 18.5 | 36.5598 | 10.6 | 869177 | 21.08785541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728427200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1728340800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1728081600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1727995200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1727908800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1727822400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1727735520 | 22.81 | -0.04 | -0.18 | 22.81 | 22.92 | 22.81 | 25123722 |
| 1727476800 | 22.85 | 0.04 | 0.18 | 22.8 | 22.85 | 22.8 | 4526460 |
| 1727390400 | 22.81 | 0.01 | 0.04 | 22.79 | 22.81 | 22.79 | 2493054 |
| 1727304000 | 22.8 | 0.01 | 0.04 | 22.79 | 22.81 | 22.78 | 17681460 |
| 1727217600 | 22.79 | 0.01 | 0.04 | 22.78 | 22.8 | 22.77 | 1488870 |
| 1727131200 | 22.78 | -0.01 | -0.04 | 22.79 | 22.8 | 22.78 | 1440442 |
| 1726872000 | 22.79 | 0.02 | 0.09 | 22.77 | 22.79 | 22.77 | 2514934 |
| 1726785600 | 22.77 | 0.01 | 0.04 | 22.765 | 22.79 | 22.765 | 5322526 |
| 1726699200 | 22.76 | -0.01 | -0.04 | 22.775 | 22.78 | 22.76 | 1056276 |
| 1726612800 | 22.77 | 0.01 | 0.04 | 22.765 | 22.78 | 22.76 | 940865 |
| 1726526400 | 22.76 | 0 | 0.00 | 22.78 | 22.785 | 22.76 | 750739 |
| 1726267200 | 22.76 | 0.01 | 0.04 | 22.76 | 22.78 | 22.75 | 2282819 |
| 1726180800 | 22.75 | 0.02 | 0.09 | 22.75 | 22.76 | 22.73 | 1176495 |
| 1726094400 | 22.73 | -0.01 | -0.04 | 22.74 | 22.76 | 22.73 | 3462035 |
| 1726008000 | 22.74 | 0.01 | 0.04 | 22.75 | 22.76 | 22.73 | 437974 |
| 1725921600 | 22.73 | -0.01 | -0.04 | 22.75 | 22.78 | 22.73 | 635738 |
| 1725662400 | 22.74 | 0.01 | 0.04 | 22.76 | 22.76 | 22.72 | 1049316 |
| 1725576000 | 22.73 | 0.02 | 0.09 | 22.72 | 22.76 | 22.715 | 1672230 |
| 1725489600 | 22.71 | 0.03 | 0.13 | 22.68 | 22.74 | 22.68 | 702079 |
| 1725403200 | 22.68 | -0.03 | -0.13 | 22.69 | 22.72 | 22.68 | 629813 |
| 1725057600 | 22.71 | 0.03 | 0.13 | 22.69 | 22.71 | 22.67 | 1574916 |
| 1724971200 | 22.68 | 0 | 0.00 | 22.69 | 22.7 | 22.66 | 5454021 |
| 1724884800 | 22.68 | 0.01 | 0.04 | 22.67 | 22.69 | 22.67 | 763403 |
| 1724798400 | 22.67 | 0 | 0.00 | 22.67 | 22.685 | 22.67 | 583694 |
| 1724712000 | 22.67 | 0 | 0.00 | 22.68 | 22.68 | 22.67 | 767681 |
| 1724452800 | 22.67 | 0.01 | 0.04 | 22.69 | 22.7 | 22.67 | 745870 |
| 1724366400 | 22.66 | -0.03 | -0.13 | 22.68 | 22.69 | 22.66 | 752336 |
| 1724280000 | 22.69 | 0.03 | 0.13 | 22.67 | 22.71 | 22.66 | 1265388 |
| 1724193600 | 22.66 | -0.01 | -0.04 | 22.65 | 22.68 | 22.65 | 420144 |
| 1724107200 | 22.67 | 0.04 | 0.18 | 22.63 | 22.68 | 22.63 | 1070091 |
| 1723848000 | 22.63 | 0 | 0.00 | 22.64 | 22.66 | 22.63 | 817140 |
| 1723761600 | 22.63 | 0 | 0.00 | 22.64 | 22.66 | 22.62 | 644402 |
| 1723675200 | 22.63 | 0.02 | 0.09 | 22.64 | 22.65 | 22.61 | 595723 |
| 1723588800 | 22.61 | 0.04 | 0.18 | 22.59 | 22.65 | 22.58 | 871929 |
| 1723502400 | 22.57 | 0 | 0.00 | 22.58 | 22.6 | 22.57 | 844548 |
| 1723243200 | 22.57 | -0.01 | -0.04 | 22.59 | 22.62 | 22.57 | 719144 |
| 1723156800 | 22.58 | 0.01 | 0.04 | 22.57 | 22.64 | 22.57 | 667809 |
| 1723070400 | 22.57 | 0.03 | 0.13 | 22.59 | 22.62 | 22.56 | 665435 |
| 1722984000 | 22.54 | 0.02 | 0.09 | 22.6 | 22.6 | 22.54 | 940760 |
| 1722897600 | 22.52 | -0.05 | -0.22 | 22.5 | 22.59 | 22.47 | 1641728 |
| 1722638400 | 22.57 | 0.01 | 0.04 | 22.52 | 22.64 | 22.52 | 1010110 |
| 1722552000 | 22.56 | 0 | 0.00 | 22.58 | 22.58 | 22.55 | 1066234 |
| 1722465600 | 22.56 | -0.02 | -0.09 | 22.57 | 22.59 | 22.555 | 1366621 |
| 1722379200 | 22.58 | 0.02 | 0.09 | 22.58 | 22.58 | 22.56 | 677703 |
| 1722292800 | 22.56 | -0.01 | -0.04 | 22.57 | 22.595 | 22.55 | 842436 |
| 1722033600 | 22.57 | 0.02 | 0.09 | 22.64 | 22.68 | 22.55 | 2004637 |
| 1721947200 | 22.55 | -0.01 | -0.04 | 22.59 | 22.59 | 22.545 | 1403646 |
| 1721860800 | 22.56 | 0.08 | 0.36 | 22.56 | 22.62 | 22.55 | 2816502 |
| 1721774400 | 22.48 | 0 | 0.00 | 22.49 | 22.5 | 22.47 | 1890837 |
| 1721688000 | 22.48 | 0.03 | 0.13 | 22.48 | 22.5 | 22.47 | 1138021 |
| 1721428800 | 22.45 | -0.01 | -0.04 | 22.47 | 22.485 | 22.42 | 1437121 |
| 1721342400 | 22.46 | 0 | 0.00 | 22.47 | 22.49 | 22.45 | 1118892 |
| 1721256000 | 22.46 | -0.02 | -0.09 | 22.485 | 22.5 | 22.46 | 1223509 |
| 1721169600 | 22.48 | 0.01 | 0.04 | 22.48 | 22.58 | 22.46 | 1750716 |
| 1721083200 | 22.47 | 0.06 | 0.27 | 22.46 | 22.5 | 22.43 | 2176918 |
| 1720824000 | 22.41 | -0.09 | -0.40 | 22.59 | 22.6 | 22.41 | 3807807 |
| 1720737600 | 22.5 | 0.02 | 0.09 | 22.51 | 22.52 | 22.48 | 2155271 |
| 1720651200 | 22.48 | 0 | 0.00 | 22.47 | 22.51 | 22.46 | 2042179 |
| 1720564800 | 22.48 | 0.03 | 0.13 | 22.45 | 22.54 | 22.44 | 2470359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
