PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.05	39.05	38.84	39.03	39.03	0.03%	21,296
Nov 19, 2024	38.89	39.04	38.89	39.02	39.02	0.19%	31,587
Nov 18, 2024	38.86	38.99	38.86	38.95	38.95	0.12%	45,260
Nov 15, 2024	39.02	39.02	38.81	38.90	38.90	-0.54%	59,420
Nov 14, 2024	39.22	39.22	39.07	39.11	39.11	-0.21%	109,363
Nov 13, 2024	39.19	39.24	39.10	39.19	39.19	0.08%	38,814
Nov 12, 2024	39.19	39.19	39.08	39.16	39.16	-0.15%	34,752
Nov 11, 2024	39.23	39.23	39.13	39.22	39.22	0.05%	41,052
Nov 8, 2024	39.19	39.22	39.12	39.20	39.20	0.26%	803,836
Nov 7, 2024	39.02	39.17	39.02	39.10	39.10	0.18%	103,718
Nov 6, 2024	38.87	39.04	38.85	39.03	39.03	1.19%	46,415
Nov 5, 2024	38.48	38.62	38.48	38.57	38.57	0.47%	26,855
Nov 4, 2024	38.33	38.45	38.30	38.39	38.39	-0.03%	89,524
Nov 1, 2024	38.38	38.55	38.37	38.40	38.40	0.23%	26,373
Oct 31, 2024	38.64	38.64	38.31	38.31	38.31	-0.83%	12,504
Oct 30, 2024	38.71	38.81	38.61	38.63	38.63	-0.26%	40,113
Oct 29, 2024	38.57	38.79	38.57	38.73	38.73	0.08%	23,387
Oct 28, 2024	38.78	38.78	38.67	38.70	38.70	0.09%	14,453
Oct 25, 2024	38.70	38.84	38.61	38.67	38.67	-0.01%	13,452
Oct 24, 2024	38.71	38.71	38.56	38.67	38.67	0.18%	15,997
Oct 23, 2024	38.65	38.72	38.52	38.60	38.60	-0.36%	31,852
Oct 22, 2024	38.73	38.80	38.66	38.74	38.74	-0.03%	39,101
Oct 21, 2024	38.68	38.79	38.65	38.75	38.75	-0.05%	21,548
Oct 18, 2024	38.77	38.82	38.71	38.77	38.77	0.19%	32,256
Oct 17, 2024	38.79	38.79	38.66	38.70	38.70	-0.09%	32,245
Oct 16, 2024	38.72	38.73	38.55	38.73	38.73	0.28%	23,956
Oct 15, 2024	38.72	38.72	38.57	38.62	38.62	-0.26%	17,971
Oct 14, 2024	38.65	38.76	38.63	38.72	38.72	0.34%	10,713
Oct 11, 2024	38.45	38.64	38.45	38.59	38.59	0.23%	40,061
Oct 10, 2024	38.43	38.54	38.40	38.50	38.50	-0.10%	18,537
Oct 9, 2024	38.37	38.54	38.37	38.54	38.54	0.39%	91,417
Oct 8, 2024	38.27	38.45	38.27	38.39	38.39	0.39%	22,706
Oct 7, 2024	38.31	38.37	38.17	38.24	38.24	-0.44%	71,885
Oct 4, 2024	38.38	38.43	38.23	38.41	38.41	0.28%	48,089
Oct 3, 2024	38.28	38.37	38.19	38.30	38.30	-0.10%	576,591
Oct 2, 2024	38.30	38.38	38.26	38.34	38.34	0.10%	34,222
Oct 1, 2024	38.50	38.50	38.19	38.30	38.30	-0.60%	328,628
Sep 30, 2024	38.41	38.54	38.32	38.53	38.53	0.23%	206,724
Sep 27, 2024	38.48	38.54	38.41	38.44	38.44	-0.05%	54,597
Sep 26, 2024	38.53	38.53	38.39	38.46	38.46	0.18%	95,634
Sep 25, 2024	38.45	38.46	38.34	38.39	38.39	-0.13%	117,787
Sep 24, 2024	38.46	38.46	38.29	38.44	38.44	0.16%	97,430
Sep 23, 2024	38.42	38.42	38.32	38.38	38.38	0.13%	134,718
Sep 20, 2024	38.35	38.36	38.15	38.33	38.33	-0.03%	98,841
Sep 19, 2024	38.36	38.40	38.20	38.34	38.34	0.87%	129,496
Sep 18, 2024	38.08	38.19	37.98	38.01	38.01	-0.16%	123,163
Sep 17, 2024	38.15	38.18	37.97	38.07	38.07	-	152,189
Sep 16, 2024	38.00	38.09	37.96	38.07	38.07	0.11%	302,502
Sep 13, 2024	37.98	38.07	37.95	38.03	38.03	0.32%	895,750
Sep 12, 2024	37.79	37.93	37.68	37.91	37.91	0.40%	194,282
Sep 11, 2024	37.58	37.78	37.22	37.76	37.76	0.53%	149,632
Sep 10, 2024	37.55	37.57	37.33	37.56	37.56	0.24%	151,326
Sep 9, 2024	37.34	37.53	37.30	37.47	37.47	0.67%	125,702
Sep 6, 2024	37.61	37.61	37.19	37.22	37.22	-0.88%	787,351
Sep 5, 2024	37.60	37.69	37.44	37.55	37.55	-0.11%	311,291
Sep 4, 2024	37.58	37.70	37.50	37.59	37.59	-0.05%	588,605
Sep 3, 2024	37.95	38.00	37.53	37.61	37.61	-1.10%	3,771,884
Aug 30, 2024	38.00	38.07	37.97	38.03	38.03	0.05%	1,722,081
Aug 29, 2024	38.02	38.04	37.95	38.01	38.01	0.07%	79,753
Aug 28, 2024	37.99	38.03	37.95	37.99	37.99	-0.07%	60,233
Aug 27, 2024	37.99	38.02	37.96	38.01	38.01	0.05%	57,388
Aug 26, 2024	37.92	38.00	37.92	37.99	37.99	0.11%	82,764
Aug 23, 2024	37.97	37.98	37.90	37.95	37.95	0.03%	14,437
Aug 22, 2024	37.98	37.98	37.90	37.94	37.94	-0.01%	190,472
Aug 21, 2024	37.94	37.98	37.90	37.94	37.94	0.11%	20,309
Aug 20, 2024	37.90	37.92	37.90	37.90	37.90	-0.05%	18,015
Aug 19, 2024	37.90	37.93	37.90	37.92	37.92	0.07%	19,350
Aug 16, 2024	37.92	37.93	37.89	37.90	37.90	0.07%	3,829
Aug 15, 2024	37.87	37.91	37.84	37.87	37.87	0.13%	19,007
Aug 14, 2024	37.79	37.87	37.78	37.82	37.82	0.17%	22,493
Aug 13, 2024	37.69	37.78	37.69	37.76	37.76	0.35%	13,148
Aug 12, 2024	37.58	37.69	37.58	37.63	37.63	0.17%	10,826
Aug 9, 2024	37.49	37.60	37.48	37.56	37.56	0.25%	23,082
Aug 8, 2024	37.37	37.50	37.37	37.47	37.47	0.86%	13,929
Aug 7, 2024	37.47	37.52	37.15	37.15	37.15	-0.17%	24,650
Aug 6, 2024	37.00	37.43	36.93	37.21	37.21	0.98%	33,137
Aug 5, 2024	36.87	37.21	36.57	36.85	36.85	-1.58%	28,787
Aug 2, 2024	37.53	37.53	37.31	37.44	37.44	-0.53%	114,057
Aug 1, 2024	37.70	37.78	37.60	37.64	37.64	-0.19%	30,762
Jul 31, 2024	37.70	37.77	37.70	37.71	37.71	0.11%	53,476
Jul 30, 2024	37.67	37.70	37.58	37.67	37.67	0.05%	115,026
Jul 29, 2024	37.62	37.71	37.62	37.65	37.65	0.05%	32,515
Jul 26, 2024	37.65	37.71	37.61	37.63	37.63	0.27%	22,555
Jul 25, 2024	37.56	37.66	37.53	37.53	37.53	-0.05%	18,857
Jul 24, 2024	37.65	37.66	37.55	37.55	37.55	-0.40%	19,785
Jul 23, 2024	37.67	37.73	37.66	37.70	37.70	0.05%	20,326
Jul 22, 2024	37.77	37.77	37.66	37.68	37.68	0.08%	18,411
Jul 19, 2024	37.66	37.68	37.60	37.65	37.65	-0.03%	32,482
Jul 18, 2024	37.63	37.69	37.61	37.66	37.66	-0.05%	59,067
Jul 17, 2024	37.60	37.68	37.60	37.68	37.68	-0.02%	7,820
Jul 16, 2024	37.66	37.72	37.66	37.69	37.69	0.04%	16,035
Jul 15, 2024	37.69	37.74	37.67	37.67	37.67	0.01%	15,404
Jul 12, 2024	37.65	37.69	37.65	37.67	37.67	0.12%	46,908
Jul 11, 2024	37.64	37.65	37.61	37.62	37.62	-0.05%	19,924
Jul 10, 2024	37.61	37.66	37.61	37.64	37.64	-0.08%	47,161
Jul 9, 2024	37.60	37.68	37.58	37.67	37.67	0.15%	36,281
Jul 8, 2024	37.54	37.67	37.54	37.62	37.62	0.07%	13,808
Jul 5, 2024	37.49	37.63	37.49	37.59	37.59	0.05%	23,941
Jul 3, 2024	37.58	37.58	37.54	37.57	37.57	0.07%	15,140
Jul 2, 2024	37.54	37.56	37.51	37.55	37.55	0.09%	36,154