PSDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	50.74	50.74	50.62	50.64	50.64	-0.04%	16,098
Sep 1, 2026	50.65	50.68	50.65	50.66	50.66	-0.07%	27,097
Aug 31, 2026	50.67	50.72	50.65	50.69	50.69	0.02%	32,897
Aug 28, 2026	50.99	50.99	50.87	50.87	50.68	-0.22%	17,991
Aug 27, 2026	50.99	51.00	50.92	50.98	50.79	0.02%	15,295
Aug 26, 2026	51.04	51.04	50.96	50.97	50.78	-0.06%	14,508
Aug 25, 2026	50.97	51.02	50.95	51.00	50.81	0.09%	21,523
Aug 24, 2026	50.92	50.98	50.91	50.96	50.77	0.03%	73,918
Aug 21, 2026	50.95	50.95	50.91	50.94	50.75	0.13%	13,721
Aug 20, 2026	50.95	50.95	50.79	50.88	50.69	-0.23%	136,164
Aug 19, 2026	50.98	50.99	50.95	50.99	50.80	0.14%	79,255
Aug 18, 2026	51.07	51.07	50.91	50.92	50.73	-0.02%	18,153
Aug 17, 2026	50.95	50.96	50.93	50.93	50.74	-0.04%	25,310
Aug 14, 2026	51.00	51.00	50.95	50.95	50.76	0.04%	21,427
Aug 13, 2026	51.02	51.02	50.93	50.93	50.74	0.13%	32,054
Aug 12, 2026	50.98	50.98	50.85	50.87	50.68	0.02%	27,166
Aug 11, 2026	50.87	51.00	50.84	50.86	50.67	0.06%	19,414
Aug 10, 2026	50.87	50.87	50.82	50.83	50.64	-0.12%	17,194
Aug 7, 2026	50.90	50.90	50.87	50.89	50.70	0.05%	16,989
Aug 6, 2026	50.91	50.91	50.83	50.86	50.67	-	118,997
Aug 5, 2026	50.86	50.87	50.84	50.86	50.67	0.02%	15,166
Aug 4, 2026	50.87	50.88	50.83	50.85	50.66	0.12%	35,869
Aug 3, 2026	50.76	50.80	50.76	50.79	50.60	0.13%	47,627
Jul 31, 2026	50.79	50.79	50.70	50.73	50.54	-0.06%	10,389
Jul 30, 2026	50.95	50.97	50.93	50.94	50.57	0.09%	51,511
Jul 29, 2026	50.84	50.92	50.82	50.90	50.52	-	9,914
Jul 28, 2026	50.86	50.91	50.85	50.90	50.52	0.15%	13,866
Jul 27, 2026	50.82	50.90	50.81	50.82	50.45	0.06%	21,912
Jul 24, 2026	50.81	50.84	50.79	50.79	50.42	0.30%	41,878
Jul 23, 2026	50.77	50.92	50.61	50.64	50.27	-0.39%	180,373
Jul 22, 2026	50.88	50.89	50.84	50.84	50.47	-0.08%	17,462
Jul 21, 2026	50.92	50.92	50.88	50.88	50.51	-0.09%	16,185
Jul 20, 2026	50.98	50.98	50.92	50.93	50.55	-0.12%	7,593
Jul 17, 2026	50.98	51.14	50.98	50.99	50.61	-0.03%	17,222
Jul 16, 2026	50.95	51.02	50.94	51.00	50.62	0.02%	22,357
Jul 15, 2026	50.95	51.00	50.95	50.99	50.61	0.18%	18,296
Jul 14, 2026	50.91	50.92	50.87	50.90	50.53	0.16%	64,499
Jul 13, 2026	50.88	50.88	50.82	50.82	50.45	-0.15%	8,135
Jul 10, 2026	50.93	50.93	50.90	50.90	50.52	-0.06%	4,093
Jul 9, 2026	50.90	50.93	50.89	50.93	50.55	0.11%	7,637
Jul 8, 2026	50.94	50.94	50.83	50.87	50.50	-0.06%	10,850
Jul 7, 2026	50.95	50.96	50.90	50.90	50.53	-0.11%	18,684
Jul 6, 2026	50.98	50.98	50.93	50.96	50.58	0.02%	12,856
Jul 2, 2026	50.94	50.96	50.93	50.94	50.57	0.08%	16,335
Jul 1, 2026	50.89	50.91	50.88	50.90	50.53	-	26,510
Jun 30, 2026	50.99	50.99	50.89	50.90	50.53	-0.06%	20,804
Jun 29, 2026	51.20	51.20	51.10	51.13	50.56	-	10,642
Jun 26, 2026	51.12	51.14	51.11	51.13	50.56	0.04%	6,128
Jun 25, 2026	51.11	51.12	51.10	51.11	50.54	0.08%	14,307
Jun 24, 2026	51.12	51.12	51.03	51.07	50.50	0.17%	12,104