PCSB FINANCIAL Stock Price History, PCSB Historical Prices

Add to My Stocks
$19.54 $0.07 (0.36%) PCSB stock closing price Feb 23, 2018 (Closing)

PCSB FINANCIAL stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and PCSB FINANCIAL P/E ratio data for the stock. The PCSB FINANCIAL stock price history chart shows that the stock price was at a low of $16.24 on Apr 27, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 19.65 19.65 19.5 19.54 11,253 - 7.04
2018-02-22 19.72 19.75 19.48 19.61 15,653 - 7.06
2018-02-21 19.62 19.94 19.54 19.64 25,916 - 7.07
2018-02-20 19.84 19.91 19.51 19.55 22,323 - 7.04
2018-02-16 19.97 20.1 19.83 19.87 44,590 - 7.15
2018-02-15 19.92 19.98 19.73 19.97 89,419 - 7.19
2018-02-14 19.77 20 19.6 19.71 147,945 - 7.1
2018-02-13 19.38 19.99 19.38 19.88 41,687 - 7.16
2018-02-12 19.89 19.95 19.34 19.52 81,023 - 7.03
2018-02-09 19.89 20 19.66 19.81 48,878 - 7.13
2018-02-08 19.88 19.99 19.51 19.67 47,807 - 7.08
2018-02-07 20.07 20.35 19.75 19.85 43,420 - 7.15
2018-02-06 19.88 20.4 19.88 20.06 54,977 - 7.22
2018-02-05 20.01 20.46 19.97 20.15 65,516 - 7.26
2018-02-02 20.04 20.29 19.92 20.19 37,372 - 7.27
2018-02-01 20.13 20.2 19.91 20.14 23,805 - 7.25
2018-01-31 20.14 20.3 20.1 20.18 43,688 - 7.27
2018-01-30 19.9 20.16 19.88 20.06 59,493 - 7.22
2018-01-29 19.97 20.1 19.95 19.99 45,642 - 7.2
2018-01-26 20.09 20.09 19.8 19.98 16,301 - 7.22
2018-01-25 20.3 20.3 19.77 20.04 59,282 - 7.24
2018-01-24 20.05 20.3 19.75 20.2 25,688 - 7.3
2018-01-23 19.83 20.09 19.71 19.98 32,882 - 7.22
2018-01-22 19.86 19.9 19.73 19.9 20,810 - 7.19
2018-01-19 19.78 19.92 19.78 19.9 60,153 - 7.19
2018-01-18 19.86 19.9 19.78 19.83 20,313 - 7.17
2018-01-17 19.86 19.9 19.56 19.89 35,904 - 7.19
2018-01-16 19.84 19.9 19.58 19.76 19,911 - 7.14
2018-01-10 19.2 19.42 19.2 19.37 14,722 - 7
2018-01-09 19.1 19.38 19.01 19.28 26,560 - 6.97
2018-01-08 18.91 19.11 18.77 19.01 14,409 - 6.87
2018-01-05 19.05 19.2 18.75 18.92 42,704 - 6.84
2018-01-04 19.39 19.5 18.85 18.92 30,812 - 6.84
2018-01-03 19.04 19.43 18.89 19.2 42,297 - 6.94
2018-01-02 19.06 19.29 19.02 19.05 25,923 - 6.88
2017-12-29 19.46 19.51 18.92 19.05 30,383 - 6.88
2017-12-28 19.53 19.58 19.34 19.39 21,937 - 7.01
2017-12-27 19.79 19.79 19.46 19.51 16,274 - 7.05
2017-12-26 19.8 19.88 19.51 19.67 14,723 - 7.11
2017-12-22 19.71 19.9 19.71 19.85 22,086 - 7.17
2017-12-21 19.68 19.75 19.57 19.71 22,198 - 7.12
2017-12-20 20.03 20.03 19.5 19.59 20,738 - 7.08
2017-12-19 20.13 20.22 19.87 20.02 26,975 - 7.23
2017-12-18 20 20.29 19.94 20.12 34,999 - 7.27
2017-12-15 19.65 20 19.65 19.96 144,973 - 7.21
2017-12-14 19.99 20.21 19.52 19.69 60,105 - 7.12
2017-12-13 19.86 20.16 19.85 19.98 68,632 - 7.22
2017-12-12 19.78 20.02 19.77 19.85 14,877 - 7.17
2017-12-11 19.54 19.78 19.54 19.72 21,679 - 7.13
2017-12-08 19.86 19.99 19.36 19.52 24,631 - 7.05
2017-12-07 19.85 20.25 19.55 19.69 42,014 - 7.12
2017-12-06 20.06 20.15 19.26 20.01 20,258 - 7.23
2017-12-05 20.08 20.29 20 20.08 92,011 - 7.26
2017-12-04 20.15 20.19 19.91 20.07 49,410 - 7.25
2017-12-01 19.7 19.99 19.15 19.83 32,740 - 7.17
2017-11-30 20.22 20.22 19.57 19.73 29,863 - 7.13
2017-11-29 19.74 20.47 19.61 20.05 62,307 - 7.25
2017-11-28 19.3 19.66 19.26 19.66 95,471 - 7.1
2017-11-27 19.32 19.32 19.2 19.28 15,342 - 6.97
2017-11-24 19.35 19.35 19.1 19.15 5,090 - 6.92
2017-11-23 0 0 0 19.29 0 - -
2017-11-22 19.39 19.39 19.05 19.29 17,296 - 6.97
2017-11-21 19.18 19.41 19.16 19.35 59,197 - 6.99
2017-11-20 18.97 19.1 18.89 19.1 28,109 - 6.9
2017-11-17 18.8 19.02 18.76 18.94 32,692 - 6.84
2017-11-16 18.94 19.1 18.63 18.88 22,203 - 6.82
2017-11-15 18.69 19.3 18.69 18.81 35,838 - 6.8
2017-11-14 18.27 18.85 18.27 18.82 26,955 - 6.8
2017-11-13 18.28 18.53 18.28 18.35 37,078 - 6.63
2017-11-10 18.24 18.53 18.14 18.32 21,385 - 6.62
2017-11-09 18.57 18.59 18.2 18.25 77,972 - 6.59
2017-11-08 18.65 18.69 18.5 18.65 15,746 - 6.74
2017-11-07 19.35 19.35 18.71 18.78 24,767 - 6.79
2017-11-06 19.34 19.68 19.22 19.28 29,335 - 6.97
2017-11-03 19.25 19.34 19.14 19.31 32,375 - 6.98
2017-11-02 18.79 19.25 18.76 19.25 33,141 - 6.96
2017-11-01 18.89 18.89 18.58 18.74 30,142 - 6.77
2017-10-31 18.81 18.84 18.66 18.72 25,943 - 6.76
2017-10-30 18.9 18.9 18.6 18.71 32,395 - 6.76
2017-10-27 18.9 18.9 18.6 18.8 63,304 - 6.79
2017-10-26 18.89 18.9 18.68 18.73 20,106 - 7.56
2017-10-25 18.84 18.84 18.63 18.76 15,241 - 7.57
2017-10-24 18.87 18.98 18.72 18.72 24,100 - 7.55
2017-10-23 19.1 19.1 18.75 18.87 18,301 - 7.61
2017-10-20 19.16 19.16 18.86 18.98 39,795 - 7.66
2017-10-19 18.8 18.98 18.73 18.96 24,295 - 7.65
2017-10-18 18.85 18.98 18.75 18.87 37,524 - 7.61
2017-10-17 18.97 18.98 18.76 18.81 31,009 - 7.59
2017-10-16 18.77 18.96 18.73 18.9 23,035 - 7.63
Get more Data

PCSB FINANCIAL Stock History Chart

View PCSB PE ratio, PS ratio stocks charts and compare with peers.
PCSB Chart
Note: Compare PCSB FINANCIAL stock price history with the index and industry peers.

PCSB FINANCIAL Stock Price History: Past 5 years

Max Stock Price20.2Jan 24,2018
Min Stock Price16.24Apr 27,2017
Avg Stock Price18.22

PCSB FINANCIAL Historical PS ratio: Past 5 years

Max PS Ratio7.71Oct 02,2017
Min PS Ratio6.59Nov 09,2017
Avg PS Ratio7.13

PCSB Industry Peers

Company Price Change (%)
Enterprise Bancorp (EBTC)31.680.39 (1.25%)
Metropolitan Bk (MCB)45.260.31 (0.69%)
Farmer & Merchant (FMAO)39.480.22 (0.55%)
Merchants Bancshares (MBVT)49.80.15 (0.3%)

PCSB FINANCIAL share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in PCSB FINANCIAL stock analysis. The price movement is easily depicted in the PCSB FINANCIAL stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $19.54 and 11,253 shares of PCSB were traded on Feb 23, 2018. The average P/S ratio was 7.13 as can be seen from PCSB FINANCIAL stock history.