PSDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.93	51.02	50.91	51.00	51.00	0.02%	14,389
Mar 26, 2026	51.13	51.13	50.98	50.99	50.99	-0.20%	25,978
Mar 25, 2026	51.12	51.14	51.08	51.09	51.09	0.18%	14,306
Mar 24, 2026	50.92	51.04	50.92	51.00	51.00	-0.08%	7,266
Mar 23, 2026	51.01	51.11	51.01	51.04	51.04	0.14%	9,693
Mar 20, 2026	51.07	51.07	50.80	50.97	50.97	-0.39%	23,220
Mar 19, 2026	51.06	51.19	50.79	51.17	51.17	-0.02%	161,017
Mar 18, 2026	51.22	51.35	51.18	51.18	51.18	-0.19%	100,038
Mar 17, 2026	51.24	51.38	51.24	51.28	51.28	0.09%	13,077
Mar 16, 2026	51.19	51.25	51.18	51.23	51.23	0.20%	17,517
Mar 13, 2026	51.18	51.20	51.13	51.13	51.13	-0.07%	19,724
Mar 12, 2026	51.23	51.23	51.16	51.17	51.17	-0.28%	20,134
Mar 11, 2026	51.31	51.35	51.28	51.31	51.31	-0.10%	17,586
Mar 10, 2026	51.37	51.42	51.35	51.36	51.36	0.06%	8,577
Mar 9, 2026	51.26	51.36	51.26	51.33	51.33	-0.07%	22,086
Mar 6, 2026	51.30	51.45	51.30	51.37	51.37	-0.05%	41,107
Mar 5, 2026	51.36	51.47	51.35	51.40	51.40	-0.07%	39,328
Mar 4, 2026	51.43	51.47	51.41	51.43	51.43	-0.05%	123,044
Mar 3, 2026	51.36	51.47	51.36	51.46	51.46	-	21,051
Mar 2, 2026	51.47	51.47	51.44	51.46	51.46	-0.59%	15,111
Feb 27, 2026	51.73	51.77	51.73	51.76	51.58	0.10%	12,466
Feb 26, 2026	51.69	51.77	51.68	51.71	51.53	0.05%	24,182
Feb 25, 2026	51.68	51.70	51.67	51.69	51.51	-0.03%	11,079
Feb 24, 2026	51.67	51.72	51.67	51.70	51.52	-0.05%	35,310
Feb 23, 2026	51.69	51.74	51.69	51.73	51.55	0.11%	6,371
Feb 20, 2026	51.66	51.77	51.66	51.67	51.49	0.01%	22,710
Feb 19, 2026	51.62	51.68	51.62	51.67	51.49	0.04%	31,302
Feb 18, 2026	51.67	51.67	51.63	51.65	51.47	-0.04%	28,861
Feb 17, 2026	51.69	51.72	51.64	51.66	51.49	-0.04%	9,333
Feb 13, 2026	51.66	51.70	51.64	51.69	51.51	0.12%	12,271
Feb 12, 2026	51.58	51.67	51.58	51.63	51.45	0.10%	21,019
Feb 11, 2026	51.56	51.62	51.55	51.58	51.40	-0.08%	9,275
Feb 10, 2026	51.62	51.67	51.60	51.62	51.44	0.07%	14,604
Feb 9, 2026	51.58	51.63	51.57	51.58	51.40	0.03%	16,108
Feb 6, 2026	51.61	51.61	51.54	51.57	51.39	0.02%	7,452
Feb 5, 2026	51.52	51.57	51.51	51.56	51.38	0.19%	10,990
Feb 4, 2026	51.45	51.48	51.44	51.46	51.28	-0.06%	18,244
Feb 3, 2026	51.43	51.66	51.43	51.49	51.31	0.05%	15,908
Feb 2, 2026	51.46	51.48	51.45	51.46	51.28	-0.40%	8,816
Jan 30, 2026	51.62	51.70	51.62	51.67	51.30	0.06%	20,860
Jan 29, 2026	51.67	51.67	51.60	51.64	51.28	0.06%	11,978
Jan 28, 2026	51.63	51.67	51.60	51.61	51.25	-0.05%	9,376
Jan 27, 2026	51.60	51.69	51.60	51.64	51.27	0.12%	7,969
Jan 26, 2026	51.57	51.58	51.57	51.58	51.21	-0.02%	15,085
Jan 23, 2026	51.54	51.59	51.54	51.59	51.22	0.10%	12,103
Jan 22, 2026	51.52	51.56	51.51	51.54	51.17	-0.01%	28,606
Jan 21, 2026	51.52	51.55	51.50	51.54	51.18	0.03%	15,238
Jan 20, 2026	51.48	51.54	51.48	51.53	51.16	0.02%	14,040
Jan 16, 2026	51.54	51.54	51.51	51.52	51.15	0.01%	7,615
Jan 15, 2026	51.54	51.54	51.50	51.51	51.15	-0.05%	13,037