|
|
Closing price on 8/26/2025
|
|
| Open |
25.30 |
| High |
26.00 |
| Low |
25.30 |
| Volume |
49,700 |
| Split-adjusted Price |
23.02 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
+0.20 / +0.79%
|
25.30
|
26.00
|
25.30
|
25.50
|
25.70
|
23.02
|
49,700
|
|
|
8/25/2025
|
-0.30 / -1.17%
|
25.80
|
25.80
|
23.60
|
25.30
|
25.02
|
22.84
|
36,200
|
|
|
8/22/2025
|
-0.50 / -1.92%
|
26.10
|
26.10
|
25.30
|
25.60
|
25.76
|
23.11
|
12,500
|
|
|
8/21/2025
|
0.00 / 0.00%
|
26.30
|
26.50
|
25.80
|
26.10
|
26.15
|
23.56
|
23,000
|
|
|
8/20/2025
|
+0.60 / +2.35%
|
25.60
|
26.10
|
25.30
|
26.10
|
25.71
|
23.56
|
36,900
|
|
|
8/19/2025
|
+1.50 / +6.25%
|
24.60
|
25.70
|
24.50
|
25.50
|
25.16
|
23.02
|
71,300
|
|
|
8/18/2025
|
-0.60 / -2.44%
|
24.70
|
24.80
|
24.00
|
24.00
|
24.24
|
21.67
|
8,300
|
|
|
8/15/2025
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.40
|
24.60
|
24.60
|
22.21
|
10,100
|
|
|
8/14/2025
|
+0.90 / +3.73%
|
24.50
|
25.00
|
24.30
|
25.00
|
24.60
|
22.57
|
29,200
|
|
|
8/13/2025
|
+0.10 / +0.42%
|
24.50
|
24.50
|
23.30
|
24.10
|
23.88
|
21.76
|
11,500
|
|
|
8/12/2025
|
+0.30 / +1.27%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.06
|
21.67
|
3,600
|
|
|
8/11/2025
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.39
|
2,100
|
|
|
8/8/2025
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.39
|
100
|
|
|
8/7/2025
|
+0.30 / +1.28%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.65
|
21.39
|
200
|
|
|
8/6/2025
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.39
|
21.12
|
6,200
|
|
|
8/5/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.03
|
1,600
|
|
|
8/4/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.03
|
2,600
|
|
|
8/1/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.03
|
600
|
|
|
7/31/2025
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.17
|
21.03
|
4,200
|
|
|
7/30/2025
|
+0.30 / +1.32%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.96
|
20.76
|
9,000
|
|
|
7/29/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.49
|
1,800
|
|
|
7/28/2025
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.57
|
20.49
|
5,600
|
|
|
7/25/2025
|
-0.50 / -2.17%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.68
|
20.31
|
1,200
|
|
|
7/24/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.76
|
0
|
|
|
7/23/2025
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.76
|
3,300
|
|
|
7/22/2025
|
-0.30 / -1.32%
|
23.00
|
23.30
|
22.50
|
22.50
|
22.86
|
20.31
|
7,600
|
|
|
7/21/2025
|
+0.80 / +3.64%
|
22.90
|
22.90
|
22.50
|
22.80
|
22.78
|
20.58
|
2,400
|
|
|
7/18/2025
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.71
|
19.86
|
3,900
|
|
|
7/17/2025
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.59
|
18,800
|
|
|
7/16/2025
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.60
|
19.59
|
5,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|