PSDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.88	50.94	50.87	50.88	50.88	0.05%	6,311
Dec 19, 2024	50.81	50.85	50.78	50.85	50.85	0.08%	36,970
Dec 18, 2024	50.92	50.96	50.80	50.81	50.81	-0.22%	4,172
Dec 17, 2024	50.91	50.95	50.91	50.92	50.92	-0.12%	9,559
Dec 16, 2024	50.96	50.98	50.92	50.98	50.98	0.13%	6,362
Dec 13, 2024	50.95	50.95	50.92	50.92	50.92	-0.09%	6,995
Dec 12, 2024	50.96	50.96	50.95	50.96	50.96	-0.05%	2,478
Dec 11, 2024	51.03	51.03	50.99	50.99	50.99	-0.01%	10,988
Dec 10, 2024	50.96	51.00	50.95	50.99	50.99	-0.03%	7,836
Dec 9, 2024	51.00	51.04	50.97	51.01	51.01	-0.03%	11,636
Dec 6, 2024	51.03	51.03	51.00	51.02	51.02	0.11%	2,243
Dec 5, 2024	50.93	50.98	50.92	50.97	50.97	0.01%	10,339
Dec 4, 2024	50.86	50.98	50.86	50.96	50.96	0.10%	10,856
Dec 3, 2024	50.89	50.93	50.89	50.91	50.91	0.08%	4,273
Dec 2, 2024	50.82	50.87	50.82	50.87	50.87	-0.36%	4,215
Nov 29, 2024	51.04	51.10	51.03	51.06	50.88	0.04%	1,580
Nov 27, 2024	51.01	51.06	51.00	51.04	50.86	0.13%	7,835
Nov 26, 2024	50.93	51.00	50.93	50.97	50.80	-0.01%	13,627
Nov 25, 2024	50.95	50.98	50.93	50.98	50.80	0.21%	2,003
Nov 22, 2024	50.82	50.89	50.82	50.87	50.70	0.02%	26,915
Nov 21, 2024	50.88	50.91	50.84	50.86	50.69	0.04%	75,935
Nov 20, 2024	50.81	50.85	50.81	50.84	50.67	-0.10%	69,607
Nov 19, 2024	50.91	51.00	50.88	50.89	50.72	-	25,379
Nov 18, 2024	50.81	50.91	50.81	50.89	50.72	0.11%	15,545
Nov 15, 2024	50.77	50.91	50.77	50.84	50.66	0.05%	5,898
Nov 14, 2024	50.82	50.90	50.78	50.81	50.64	-0.08%	13,301
Nov 13, 2024	50.85	50.87	50.82	50.85	50.68	0.16%	5,807
Nov 12, 2024	50.77	50.78	50.76	50.77	50.60	-0.07%	3,153
Nov 11, 2024	50.79	50.81	50.78	50.81	50.63	-0.11%	6,147
Nov 8, 2024	50.91	50.91	50.86	50.86	50.69	-0.15%	5,174
Nov 7, 2024	50.86	51.01	50.86	50.94	50.77	0.48%	8,951
Nov 6, 2024	50.65	50.72	50.65	50.70	50.53	-0.34%	2,590
Nov 5, 2024	50.74	50.96	50.74	50.87	50.70	0.06%	9,354
Nov 4, 2024	50.83	50.88	50.80	50.84	50.67	0.15%	7,216
Nov 1, 2024	50.81	50.84	50.76	50.76	50.59	-0.40%	5,426
Oct 31, 2024	50.94	50.99	50.94	50.97	50.61	0.02%	3,132
Oct 30, 2024	51.01	51.02	50.96	50.96	50.60	-0.08%	11,540
Oct 29, 2024	50.94	51.04	50.94	51.00	50.64	0.02%	18,185
Oct 28, 2024	50.98	51.03	50.97	50.99	50.63	-0.02%	19,909
Oct 25, 2024	51.05	51.18	51.00	51.00	50.64	-0.03%	49,254
Oct 24, 2024	51.02	51.15	51.02	51.02	50.66	0.12%	31,344
Oct 23, 2024	50.96	50.96	50.96	50.96	50.60	-0.08%	104
Oct 22, 2024	51.03	51.03	50.98	50.99	50.63	-0.04%	2,376
Oct 21, 2024	51.02	51.10	50.97	51.02	50.66	-0.28%	3,729
Oct 18, 2024	51.10	51.16	51.10	51.16	50.80	0.24%	3,511
Oct 17, 2024	51.04	51.04	51.03	51.04	50.68	-0.15%	264
Oct 16, 2024	51.08	51.13	51.08	51.11	50.75	0.06%	66,710
Oct 15, 2024	51.06	51.09	51.06	51.09	50.73	0.14%	1,320
Oct 14, 2024	51.00	51.02	51.00	51.02	50.66	-0.17%	2,056
Oct 11, 2024	51.06	51.11	51.05	51.10	50.74	0.17%	2,886
Oct 10, 2024	50.99	51.01	50.99	51.01	50.65	0.07%	1,621
Oct 9, 2024	50.97	51.00	50.97	50.98	50.62	-0.22%	1,494
Oct 8, 2024	50.97	51.09	50.97	51.09	50.73	0.10%	6,655
Oct 7, 2024	50.98	51.10	50.98	51.04	50.68	-0.02%	9,416
Oct 4, 2024	51.10	51.10	51.05	51.05	50.69	-0.29%	1,803
Oct 3, 2024	51.22	51.22	51.20	51.20	50.84	-0.10%	6,404
Oct 2, 2024	51.25	51.25	51.25	51.25	50.89	-0.02%	291
Oct 1, 2024	51.26	51.26	51.26	51.26	50.90	-0.44%	414
Sep 30, 2024	51.50	51.60	51.47	51.49	50.91	-0.09%	3,888
Sep 27, 2024	51.53	51.53	51.53	51.53	50.96	0.07%	178
Sep 26, 2024	51.44	51.51	51.44	51.50	50.92	0.03%	7,540
Sep 25, 2024	51.48	51.49	51.48	51.48	50.90	-0.06%	2,628
Sep 24, 2024	51.50	51.52	51.50	51.51	50.93	0.12%	2,118
Sep 23, 2024	51.42	51.48	51.42	51.45	50.87	-0.05%	2,807
Sep 20, 2024	51.47	51.49	51.46	51.48	50.90	0.05%	3,931
Sep 19, 2024	51.43	51.46	51.43	51.45	50.87	0.07%	1,656
Sep 18, 2024	51.36	51.49	51.36	51.42	50.84	0.03%	1,014
Sep 17, 2024	51.41	51.41	51.40	51.40	50.82	-0.07%	461
Sep 16, 2024	51.43	51.44	51.43	51.44	50.86	0.07%	268
Sep 13, 2024	51.39	51.40	51.38	51.40	50.82	0.13%	2,313
Sep 12, 2024	51.30	51.34	51.29	51.34	50.76	0.02%	2,678
Sep 11, 2024	51.33	51.34	51.32	51.32	50.75	0.05%	2,610
Sep 10, 2024	51.26	51.30	51.26	51.30	50.72	0.11%	425
Sep 9, 2024	51.20	51.24	51.20	51.24	50.66	-0.12%	1,280
Sep 6, 2024	51.35	51.35	51.21	51.30	50.72	0.21%	6,996
Sep 5, 2024	51.13	51.19	51.13	51.19	50.62	0.10%	693
Sep 4, 2024	51.12	51.14	51.11	51.14	50.56	0.19%	4,930
Sep 3, 2024	51.22	51.22	51.04	51.04	50.47	-0.39%	5,784
Aug 30, 2024	51.23	51.26	51.23	51.24	50.43	0.01%	3,056
Aug 29, 2024	51.22	51.25	51.21	51.24	50.43	0.04%	1,630
Aug 28, 2024	51.22	51.23	51.21	51.22	50.41	-0.02%	2,538
Aug 27, 2024	51.21	51.23	51.21	51.23	50.42	-0.02%	3,000
Aug 26, 2024	51.21	51.26	51.21	51.23	50.43	-0.04%	2,649
Aug 23, 2024	51.22	51.25	51.22	51.25	50.45	0.35%	834
Aug 22, 2024	51.08	51.08	51.08	51.08	50.27	-0.13%	164
Aug 21, 2024	51.11	51.19	51.11	51.14	50.33	0.08%	819
Aug 20, 2024	51.08	51.10	51.07	51.10	50.29	0.05%	4,500
Aug 19, 2024	51.06	51.18	51.04	51.07	50.27	0.11%	2,855
Aug 16, 2024	50.98	51.03	50.98	51.02	50.21	0.18%	878
Aug 15, 2024	50.89	50.96	50.89	50.92	50.12	-0.23%	1,436
Aug 14, 2024	51.04	51.04	51.02	51.04	50.24	0.03%	1,209
Aug 13, 2024	50.94	51.03	50.94	51.03	50.22	0.22%	919
Aug 12, 2024	50.93	50.93	50.91	50.91	50.11	0.05%	1,536
Aug 9, 2024	50.90	50.90	50.89	50.89	50.09	0.07%	394
Aug 8, 2024	50.85	50.85	50.85	50.85	50.05	-	125
Aug 7, 2024	50.87	50.87	50.85	50.85	50.05	0.03%	269
Aug 6, 2024	50.85	50.87	50.84	50.84	50.03	-0.27%	2,366
Aug 5, 2024	51.25	51.25	50.97	50.97	50.17	-0.18%	3,914
Aug 2, 2024	51.06	51.06	51.06	51.06	50.26	0.53%	441
Aug 1, 2024	50.75	50.80	50.75	50.80	49.99	-0.27%	350