PSDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.99	51.04	50.98	51.03	51.03	0.08%	8,566
Feb 20, 2025	50.94	50.99	50.94	50.99	50.99	0.12%	4,749
Feb 19, 2025	50.89	50.96	50.88	50.93	50.93	0.06%	2,931
Feb 18, 2025	50.89	50.91	50.88	50.90	50.90	-0.07%	9,949
Feb 14, 2025	50.95	50.95	50.92	50.94	50.94	0.09%	6,584
Feb 13, 2025	50.83	50.89	50.83	50.89	50.89	0.18%	6,963
Feb 12, 2025	50.77	50.81	50.77	50.80	50.80	-0.10%	8,980
Feb 11, 2025	50.84	50.87	50.82	50.85	50.85	0.02%	5,149
Feb 10, 2025	50.85	50.87	50.83	50.84	50.84	-	8,015
Feb 7, 2025	50.84	50.84	50.81	50.84	50.84	-0.04%	4,664
Feb 6, 2025	50.86	50.87	50.85	50.86	50.86	-0.10%	4,519
Feb 5, 2025	50.87	50.94	50.87	50.91	50.91	-0.06%	50,046
Feb 4, 2025	50.80	51.12	50.80	50.94	50.94	0.23%	291,329
Feb 3, 2025	50.78	50.83	50.77	50.83	50.83	-0.37%	11,579
Jan 31, 2025	51.04	51.05	51.00	51.02	50.82	-0.02%	5,602
Jan 30, 2025	51.03	51.04	51.03	51.03	50.83	0.05%	956
Jan 29, 2025	51.01	51.04	50.91	51.00	50.80	-0.08%	9,846
Jan 28, 2025	50.99	51.09	50.97	51.04	50.84	-0.07%	3,879
Jan 27, 2025	50.98	51.17	50.98	51.08	50.88	0.23%	9,185
Jan 24, 2025	50.94	50.99	50.92	50.96	50.76	0.19%	13,124
Jan 23, 2025	50.86	50.89	50.86	50.87	50.67	-0.02%	3,446
Jan 22, 2025	50.89	50.89	50.87	50.88	50.68	-0.03%	10,416
Jan 21, 2025	50.88	50.90	50.88	50.89	50.69	0.09%	1,794
Jan 17, 2025	50.89	50.89	50.84	50.85	50.65	-0.05%	3,601
Jan 16, 2025	50.86	50.87	50.86	50.87	50.67	0.04%	785
Jan 15, 2025	50.84	51.13	50.79	50.85	50.65	0.27%	18,381
Jan 14, 2025	50.67	50.74	50.66	50.72	50.52	0.17%	6,457
Jan 13, 2025	50.63	50.63	50.61	50.63	50.44	-0.14%	2,438
Jan 10, 2025	50.70	50.70	50.66	50.70	50.50	-0.14%	6,012
Jan 8, 2025	50.71	50.77	50.71	50.77	50.57	0.04%	3,937
Jan 7, 2025	50.76	50.76	50.72	50.75	50.55	-0.07%	7,258
Jan 6, 2025	50.78	50.79	50.77	50.79	50.59	0.06%	9,007
Jan 3, 2025	50.75	50.77	50.75	50.76	50.56	0.02%	2,316
Jan 2, 2025	50.73	50.76	50.73	50.75	50.55	-0.03%	6,993
Dec 31, 2024	50.76	50.82	50.73	50.76	50.56	0.07%	9,095
Dec 30, 2024	50.72	50.73	50.71	50.73	50.53	0.14%	3,834
Dec 27, 2024	50.66	50.74	50.65	50.65	50.46	-0.43%	6,621
Dec 26, 2024	50.84	50.89	50.84	50.88	50.45	0.08%	3,291
Dec 24, 2024	50.84	50.84	50.82	50.84	50.41	-	588
Dec 23, 2024	50.82	50.85	50.81	50.84	50.41	-0.08%	2,064
Dec 20, 2024	50.88	50.94	50.87	50.88	50.45	0.05%	6,311
Dec 19, 2024	50.81	50.85	50.78	50.85	50.42	0.08%	36,970
Dec 18, 2024	50.92	50.96	50.80	50.81	50.38	-0.22%	4,172
Dec 17, 2024	50.91	50.95	50.91	50.92	50.49	-0.12%	9,559
Dec 16, 2024	50.96	50.98	50.92	50.98	50.55	0.13%	6,362
Dec 13, 2024	50.95	50.95	50.92	50.92	50.49	-0.09%	6,995
Dec 12, 2024	50.96	50.96	50.95	50.96	50.53	-0.05%	2,478
Dec 11, 2024	51.03	51.03	50.99	50.99	50.56	-0.01%	10,988
Dec 10, 2024	50.96	51.00	50.95	50.99	50.56	-0.03%	7,836
Dec 9, 2024	51.00	51.04	50.97	51.01	50.58	-0.03%	11,636
Dec 6, 2024	51.03	51.03	51.00	51.02	50.59	0.11%	2,243
Dec 5, 2024	50.93	50.98	50.92	50.97	50.54	0.01%	10,339
Dec 4, 2024	50.86	50.98	50.86	50.96	50.53	0.10%	10,856
Dec 3, 2024	50.89	50.93	50.89	50.91	50.48	0.08%	4,273
Dec 2, 2024	50.82	50.87	50.82	50.87	50.44	-0.36%	4,215
Nov 29, 2024	51.04	51.10	51.03	51.06	50.46	0.04%	1,580
Nov 27, 2024	51.01	51.06	51.00	51.04	50.44	0.13%	7,835
Nov 26, 2024	50.93	51.00	50.93	50.97	50.37	-0.01%	13,627
Nov 25, 2024	50.95	50.98	50.93	50.98	50.38	0.21%	2,003
Nov 22, 2024	50.82	50.89	50.82	50.87	50.27	0.02%	26,915
Nov 21, 2024	50.88	50.91	50.84	50.86	50.26	0.04%	75,935
Nov 20, 2024	50.81	50.85	50.81	50.84	50.24	-0.10%	69,607
Nov 19, 2024	50.91	51.00	50.88	50.89	50.29	-	25,379
Nov 18, 2024	50.81	50.91	50.81	50.89	50.29	0.11%	15,545
Nov 15, 2024	50.77	50.91	50.77	50.84	50.24	0.05%	5,898
Nov 14, 2024	50.82	50.90	50.78	50.81	50.21	-0.08%	13,301
Nov 13, 2024	50.85	50.87	50.82	50.85	50.25	0.16%	5,807
Nov 12, 2024	50.77	50.78	50.76	50.77	50.17	-0.07%	3,153
Nov 11, 2024	50.79	50.81	50.78	50.81	50.21	-0.11%	6,147
Nov 8, 2024	50.91	50.91	50.86	50.86	50.27	-0.15%	5,174
Nov 7, 2024	50.86	51.01	50.86	50.94	50.34	0.48%	8,951
Nov 6, 2024	50.65	50.72	50.65	50.70	50.10	-0.34%	2,590
Nov 5, 2024	50.74	50.96	50.74	50.87	50.27	0.06%	9,354
Nov 4, 2024	50.83	50.88	50.80	50.84	50.24	0.15%	7,216
Nov 1, 2024	50.81	50.84	50.76	50.76	50.17	-0.40%	5,426
Oct 31, 2024	50.94	50.99	50.94	50.97	50.19	0.02%	3,132
Oct 30, 2024	51.01	51.02	50.96	50.96	50.18	-0.08%	11,540
Oct 29, 2024	50.94	51.04	50.94	51.00	50.22	0.02%	18,185
Oct 28, 2024	50.98	51.03	50.97	50.99	50.21	-0.02%	19,909
Oct 25, 2024	51.05	51.18	51.00	51.00	50.22	-0.03%	49,254
Oct 24, 2024	51.02	51.15	51.02	51.02	50.23	0.12%	31,344
Oct 23, 2024	50.96	50.96	50.96	50.96	50.17	-0.08%	104
Oct 22, 2024	51.03	51.03	50.98	50.99	50.21	-0.04%	2,376
Oct 21, 2024	51.02	51.10	50.97	51.02	50.23	-0.28%	3,729
Oct 18, 2024	51.10	51.16	51.10	51.16	50.37	0.24%	3,511
Oct 17, 2024	51.04	51.04	51.03	51.04	50.25	-0.15%	264
Oct 16, 2024	51.08	51.13	51.08	51.11	50.33	0.06%	66,710
Oct 15, 2024	51.06	51.09	51.06	51.09	50.30	0.14%	1,320
Oct 14, 2024	51.00	51.02	51.00	51.02	50.23	-0.17%	2,056
Oct 11, 2024	51.06	51.11	51.05	51.10	50.31	0.17%	2,886
Oct 10, 2024	50.99	51.01	50.99	51.01	50.23	0.07%	1,621
Oct 9, 2024	50.97	51.00	50.97	50.98	50.20	-0.22%	1,494
Oct 8, 2024	50.97	51.09	50.97	51.09	50.31	0.10%	6,655
Oct 7, 2024	50.98	51.10	50.98	51.04	50.26	-0.02%	9,416
Oct 4, 2024	51.10	51.10	51.05	51.05	50.27	-0.29%	1,803
Oct 3, 2024	51.22	51.22	51.20	51.20	50.41	-0.10%	6,404
Oct 2, 2024	51.25	51.25	51.25	51.25	50.46	-0.02%	291
Oct 1, 2024	51.26	51.26	51.26	51.26	50.47	-0.44%	414
Sep 30, 2024	51.50	51.60	51.47	51.49	50.48	-0.09%	3,888
Sep 27, 2024	51.53	51.53	51.53	51.53	50.53	0.07%	178