PSDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	50.77	50.92	50.61	50.64	50.64	-0.39%	180,373
Jul 22, 2026	50.88	50.89	50.84	50.84	50.84	-0.08%	17,462
Jul 21, 2026	50.92	50.92	50.88	50.88	50.88	-0.09%	16,185
Jul 20, 2026	50.98	50.98	50.92	50.93	50.92	-0.12%	7,593
Jul 17, 2026	50.98	51.14	50.98	50.99	50.98	-0.03%	17,222
Jul 16, 2026	50.95	51.02	50.94	51.00	51.00	0.02%	22,357
Jul 15, 2026	50.95	51.00	50.95	50.99	50.99	0.18%	18,296
Jul 14, 2026	50.91	50.92	50.87	50.90	50.90	0.16%	64,499
Jul 13, 2026	50.88	50.88	50.82	50.82	50.82	-0.15%	8,135
Jul 10, 2026	50.93	50.93	50.90	50.90	50.89	-0.06%	4,093
Jul 9, 2026	50.90	50.93	50.89	50.93	50.93	0.11%	7,637
Jul 8, 2026	50.94	50.94	50.83	50.87	50.87	-0.06%	10,850
Jul 7, 2026	50.95	50.96	50.90	50.90	50.90	-0.11%	18,684
Jul 6, 2026	50.98	50.98	50.93	50.96	50.96	0.02%	12,856
Jul 2, 2026	50.94	50.96	50.93	50.94	50.94	0.08%	16,335
Jul 1, 2026	50.89	50.91	50.88	50.90	50.90	-	26,510
Jun 30, 2026	50.99	50.99	50.89	50.90	50.90	-0.06%	20,804
Jun 29, 2026	51.20	51.20	51.10	51.13	50.93	-	10,642
Jun 26, 2026	51.12	51.14	51.11	51.13	50.93	0.04%	6,128
Jun 25, 2026	51.11	51.12	51.10	51.11	50.91	0.08%	14,307
Jun 24, 2026	51.12	51.12	51.03	51.07	50.87	0.17%	12,104
Jun 23, 2026	50.99	51.02	50.96	50.98	50.79	0.07%	14,275
Jun 22, 2026	50.99	51.03	50.76	50.95	50.75	-0.11%	34,910
Jun 18, 2026	51.09	51.09	51.00	51.00	50.81	0.12%	14,626
Jun 17, 2026	51.11	51.13	50.94	50.94	50.75	-0.32%	37,179
Jun 16, 2026	51.17	51.17	51.00	51.11	50.91	-0.01%	21,500
Jun 15, 2026	51.13	51.13	51.08	51.11	50.92	0.10%	16,617
Jun 12, 2026	51.12	51.12	50.85	51.06	50.87	0.04%	23,027
Jun 11, 2026	50.96	51.04	50.94	51.04	50.85	0.20%	12,761
Jun 10, 2026	50.97	50.97	50.89	50.94	50.75	-0.02%	19,785
Jun 9, 2026	50.94	50.97	50.91	50.95	50.76	0.14%	26,034
Jun 8, 2026	50.94	50.95	50.88	50.88	50.69	-0.05%	131,994
Jun 5, 2026	50.94	50.97	50.89	50.91	50.71	-0.21%	45,322
Jun 4, 2026	51.03	51.04	51.00	51.01	50.82	0.06%	34,711
Jun 3, 2026	50.98	51.01	50.97	50.98	50.79	-0.10%	14,821
Jun 2, 2026	51.02	51.05	51.02	51.03	50.84	-0.06%	17,904
Jun 1, 2026	51.07	51.19	51.01	51.06	50.87	0.01%	39,621
May 29, 2026	51.05	51.07	51.02	51.06	50.86	0.03%	31,823
May 28, 2026	51.17	51.25	51.16	51.23	50.85	0.12%	28,283
May 27, 2026	51.15	51.18	51.15	51.17	50.78	0.01%	46,616
May 26, 2026	51.21	51.21	51.11	51.16	50.78	0.12%	19,512
May 22, 2026	51.09	51.14	51.06	51.10	50.72	0.02%	25,076
May 21, 2026	51.03	51.10	51.02	51.09	50.71	0.03%	19,095
May 20, 2026	50.97	51.17	50.95	51.08	50.69	0.31%	21,269
May 19, 2026	50.97	50.98	50.91	50.92	50.53	-0.18%	17,933
May 18, 2026	51.02	51.04	50.94	51.01	50.62	-0.03%	14,232
May 15, 2026	51.03	51.06	51.01	51.02	50.64	-0.12%	16,291
May 14, 2026	51.20	51.20	51.08	51.08	50.70	-0.02%	12,258
May 13, 2026	51.09	51.11	51.07	51.09	50.71	-0.02%	17,726
May 12, 2026	51.15	51.20	51.08	51.10	50.72	-0.11%	15,619