PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.97	39.97	39.68	39.71	39.71	-0.64%	17,982
Feb 20, 2025	39.93	39.98	39.87	39.96	39.96	-0.12%	10,927
Feb 19, 2025	39.94	40.03	39.94	40.01	40.01	0.10%	40,629
Feb 18, 2025	39.96	40.00	39.90	39.97	39.97	0.08%	20,951
Feb 14, 2025	39.93	39.98	39.91	39.94	39.94	0.10%	742,821
Feb 13, 2025	39.78	39.93	39.78	39.90	39.90	0.28%	37,799
Feb 12, 2025	39.69	39.80	39.67	39.79	39.79	0.03%	36,769
Feb 11, 2025	39.79	39.83	39.75	39.78	39.78	-	20,141
Feb 10, 2025	39.77	39.83	39.73	39.78	39.78	0.21%	12,536
Feb 7, 2025	39.85	39.87	39.67	39.70	39.70	-0.31%	30,690
Feb 6, 2025	39.78	39.82	39.73	39.82	39.82	0.15%	35,011
Feb 5, 2025	39.66	39.77	39.65	39.76	39.76	0.20%	77,012
Feb 4, 2025	39.61	39.70	39.61	39.68	39.68	0.35%	31,842
Feb 3, 2025	39.39	39.65	39.32	39.54	39.54	-0.43%	2,383,502
Jan 31, 2025	39.82	39.90	39.67	39.71	39.71	-0.14%	400,279
Jan 30, 2025	39.77	39.82	39.65	39.77	39.77	0.29%	35,393
Jan 29, 2025	39.70	39.74	39.61	39.65	39.65	-0.18%	28,155
Jan 28, 2025	39.60	39.78	39.57	39.72	39.72	0.38%	23,267
Jan 27, 2025	39.31	39.62	39.31	39.57	39.57	-0.61%	35,423
Jan 24, 2025	39.86	39.86	39.78	39.81	39.81	0.01%	26,394
Jan 23, 2025	39.72	39.82	39.72	39.81	39.81	0.18%	37,423
Jan 22, 2025	39.72	39.81	39.72	39.74	39.74	0.19%	49,332
Jan 21, 2025	39.56	39.67	39.55	39.67	39.67	0.42%	53,892
Jan 17, 2025	39.47	39.57	39.47	39.50	39.50	0.48%	19,219
Jan 16, 2025	39.38	39.44	39.31	39.31	39.31	-0.13%	34,600
Jan 15, 2025	39.28	39.43	39.27	39.36	39.36	0.95%	44,577
Jan 14, 2025	39.08	39.09	38.89	38.99	38.99	0.08%	37,010
Jan 13, 2025	38.76	38.98	38.76	38.96	38.96	0.08%	64,038
Jan 10, 2025	39.03	39.06	38.88	38.93	38.93	-0.69%	98,199
Jan 8, 2025	39.14	39.28	39.08	39.20	39.20	0.10%	67,784
Jan 7, 2025	39.39	39.40	39.14	39.16	39.16	-0.60%	16,546
Jan 6, 2025	39.41	39.52	39.33	39.40	39.40	0.24%	53,111
Jan 3, 2025	39.15	39.33	39.15	39.30	39.30	0.67%	14,560
Jan 2, 2025	39.14	39.30	38.92	39.04	39.04	-0.12%	59,312
Dec 31, 2024	39.19	39.24	39.07	39.09	39.09	-0.17%	26,485
Dec 30, 2024	39.13	39.28	39.07	39.15	39.15	-0.56%	99,170
Dec 27, 2024	39.38	39.38	39.22	39.37	39.37	-0.43%	55,080
Dec 26, 2024	39.50	39.54	39.39	39.54	39.54	0.19%	13,690
Dec 24, 2024	39.30	39.49	39.30	39.47	39.47	0.47%	8,302
Dec 23, 2024	39.15	39.34	39.08	39.28	39.28	0.23%	31,754
Dec 20, 2024	38.94	39.28	38.94	39.19	39.19	0.77%	54,439
Dec 19, 2024	39.01	39.09	38.89	38.89	38.89	0.05%	55,713
Dec 18, 2024	39.45	39.50	38.87	38.87	38.87	-1.42%	60,213
Dec 17, 2024	39.40	39.50	39.40	39.43	39.43	-0.25%	51,350
Dec 16, 2024	39.52	39.55	39.47	39.53	39.53	0.28%	32,290
Dec 13, 2024	39.48	39.48	39.41	39.42	39.42	-0.10%	33,170
Dec 12, 2024	39.44	39.49	39.42	39.46	39.46	-0.18%	35,276
Dec 11, 2024	39.53	39.53	39.47	39.53	39.53	0.42%	28,203
Dec 10, 2024	39.45	39.50	39.36	39.36	39.36	-0.18%	39,954
Dec 9, 2024	39.50	39.55	39.41	39.44	39.44	-0.19%	35,342
Dec 6, 2024	39.48	39.58	39.48	39.51	39.51	0.10%	18,275
Dec 5, 2024	39.45	39.55	39.45	39.47	39.47	-0.05%	29,546
Dec 4, 2024	39.43	39.53	39.43	39.49	39.49	0.10%	567,290
Dec 3, 2024	39.41	39.46	39.39	39.45	39.45	0.08%	47,581
Dec 2, 2024	39.35	39.43	39.35	39.42	39.42	0.10%	61,009
Nov 29, 2024	39.30	39.42	39.30	39.38	39.38	0.21%	4,362
Nov 27, 2024	39.31	39.31	39.21	39.30	39.30	-0.13%	30,758
Nov 26, 2024	39.30	39.36	39.24	39.35	39.35	0.25%	54,347
Nov 25, 2024	39.24	39.30	39.16	39.25	39.25	0.28%	40,331
Nov 22, 2024	39.07	39.18	39.07	39.14	39.14	0.23%	35,335
Nov 21, 2024	39.01	39.13	38.93	39.05	39.05	0.05%	34,808
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