PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	43.31	43.31	43.15	43.23	43.23	0.07%	111,858
Oct 31, 2025	43.32	43.32	43.16	43.20	43.20	0.09%	49,063
Oct 30, 2025	43.26	43.35	43.16	43.16	43.16	-0.35%	72,842
Oct 29, 2025	43.48	43.48	43.31	43.31	43.31	-0.13%	31,564
Oct 28, 2025	43.43	43.43	43.36	43.37	43.37	-0.03%	43,926
Oct 27, 2025	43.34	43.41	43.34	43.38	43.38	0.30%	36,385
Oct 24, 2025	43.29	43.29	43.21	43.25	43.25	0.37%	37,949
Oct 23, 2025	43.00	43.14	43.00	43.09	43.09	0.35%	14,042
Oct 22, 2025	43.05	43.08	42.83	42.94	42.94	-0.09%	33,484
Oct 21, 2025	43.06	43.12	42.98	42.98	42.98	-0.23%	27,737
Oct 20, 2025	42.97	43.09	42.97	43.08	43.08	0.51%	41,902
Oct 17, 2025	42.69	42.86	42.62	42.86	42.86	0.45%	47,995
Oct 16, 2025	42.83	42.91	42.57	42.67	42.67	-0.28%	66,788
Oct 15, 2025	42.85	42.98	42.66	42.79	42.79	0.14%	109,365
Oct 14, 2025	42.56	42.85	42.51	42.73	42.73	-0.21%	71,436
Oct 13, 2025	42.75	42.86	42.67	42.82	42.82	0.85%	61,385
Oct 10, 2025	43.09	43.09	42.46	42.46	42.46	-1.32%	31,654
Oct 9, 2025	43.01	43.08	42.92	43.03	43.03	-0.12%	53,895
Oct 8, 2025	43.05	43.08	42.98	43.08	43.08	0.47%	87,263
Oct 7, 2025	43.09	43.09	42.84	42.88	42.88	-0.28%	77,670
Oct 6, 2025	42.99	43.06	42.98	43.00	43.00	0.14%	59,919
Oct 3, 2025	42.91	43.07	42.91	42.94	42.94	-0.05%	37,995
Oct 2, 2025	42.99	43.08	42.92	42.96	42.96	-	42,948
Oct 1, 2025	42.77	43.04	42.77	42.96	42.96	0.02%	235,657
Sep 30, 2025	42.88	42.96	42.80	42.95	42.95	0.16%	1,429,543
Sep 29, 2025	42.94	42.94	42.82	42.88	42.88	0.09%	72,929
Sep 26, 2025	42.76	42.85	42.67	42.84	42.84	0.47%	113,837
Sep 25, 2025	42.62	42.73	42.58	42.64	42.64	-0.09%	162,604
Sep 24, 2025	42.80	42.83	42.68	42.68	42.68	-0.33%	84,155
Sep 23, 2025	42.93	42.93	42.75	42.82	42.82	-0.09%	163,394
Sep 22, 2025	42.73	42.95	42.73	42.86	42.86	0.09%	243,525
Sep 19, 2025	42.79	42.92	42.76	42.82	42.82	0.05%	216,943
Sep 18, 2025	42.79	42.86	42.74	42.80	42.80	0.21%	213,442
Sep 17, 2025	42.73	42.76	42.56	42.71	42.71	0.14%	351,097
Sep 16, 2025	42.70	42.74	42.65	42.65	42.65	-0.26%	186,110
Sep 15, 2025	42.72	42.77	42.67	42.76	42.76	0.42%	891,340
Sep 12, 2025	42.59	42.70	42.57	42.58	42.58	-0.19%	856,188
Sep 11, 2025	42.60	42.68	42.56	42.66	42.66	0.38%	269,480
Sep 10, 2025	42.59	42.59	42.43	42.50	42.50	0.20%	133,188
Sep 9, 2025	42.42	42.46	42.35	42.42	42.42	0.01%	533,739
Sep 8, 2025	42.42	42.43	42.35	42.41	42.41	0.17%	465,952
Sep 5, 2025	42.48	42.51	42.20	42.34	42.34	0.07%	226,675
Sep 4, 2025	42.24	42.38	42.18	42.31	42.31	0.43%	310,544
Sep 3, 2025	42.16	42.22	42.08	42.13	42.13	0.14%	456,412
Sep 2, 2025	42.00	42.10	41.86	42.07	42.07	-0.38%	1,104,423
Aug 29, 2025	42.18	42.26	42.18	42.23	42.23	0.07%	2,486,901
Aug 28, 2025	42.22	42.22	42.14	42.20	42.20	0.19%	188,906
Aug 27, 2025	42.15	42.21	42.12	42.12	42.12	-	40,626
Aug 26, 2025	42.06	42.16	42.06	42.12	42.12	0.05%	116,331
Aug 25, 2025	42.05	42.19	42.05	42.10	42.10	-0.09%	43,719