PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	43.08	43.11	42.85	42.91	42.91	-0.79%	15,528
Mar 19, 2026	43.21	43.33	43.15	43.25	43.25	-0.35%	2,736
Mar 18, 2026	43.64	43.64	43.30	43.40	43.40	-0.50%	9,459
Mar 17, 2026	43.63	43.81	43.59	43.62	43.62	0.25%	10,242
Mar 16, 2026	43.55	43.67	43.49	43.51	43.51	0.58%	14,710
Mar 13, 2026	43.40	43.41	43.23	43.26	43.26	-0.30%	40,593
Mar 12, 2026	43.56	43.56	43.39	43.39	43.39	-0.73%	14,544
Mar 11, 2026	43.74	43.79	43.64	43.71	43.71	-	21,304
Mar 10, 2026	43.76	43.92	43.68	43.71	43.71	-0.11%	11,215
Mar 9, 2026	43.36	43.76	43.35	43.76	43.76	0.48%	19,037
Mar 6, 2026	43.59	43.72	43.53	43.55	43.55	-0.71%	10,700
Mar 5, 2026	43.87	43.96	43.69	43.86	43.86	-0.30%	29,309
Mar 4, 2026	43.87	44.07	43.86	43.99	43.99	0.39%	21,740
Mar 3, 2026	43.71	43.90	43.52	43.82	43.82	-0.43%	22,510
Mar 2, 2026	43.93	44.09	43.88	44.01	44.01	0.02%	710,551
Feb 27, 2026	43.98	44.00	43.93	44.00	44.00	-0.18%	6,958
Feb 26, 2026	44.11	44.13	43.97	44.08	44.08	-0.24%	12,161
Feb 25, 2026	44.10	44.19	44.08	44.19	44.18	0.44%	8,189
Feb 24, 2026	43.86	44.07	43.86	43.99	43.99	0.34%	16,724
Feb 23, 2026	43.97	43.97	43.80	43.84	43.84	-0.43%	5,718
Feb 20, 2026	43.84	44.09	43.84	44.03	44.03	0.27%	16,926
Feb 19, 2026	43.82	43.94	43.82	43.91	43.91	-0.07%	689,979
Feb 18, 2026	43.86	44.08	43.86	43.94	43.94	0.21%	17,105
Feb 17, 2026	43.81	43.93	43.65	43.85	43.85	0.14%	29,481
Feb 13, 2026	43.78	43.96	43.78	43.79	43.79	0.01%	22,756
Feb 12, 2026	44.18	44.18	43.77	43.79	43.79	-0.67%	41,501
Feb 11, 2026	44.18	44.18	44.07	44.08	44.08	-	63,116
Feb 10, 2026	44.08	44.21	44.08	44.08	44.08	-0.14%	25,909
Feb 9, 2026	43.99	44.21	43.99	44.14	44.14	0.11%	21,518
Feb 6, 2026	43.91	44.09	43.89	44.09	44.09	1.01%	32,241
Feb 5, 2026	43.71	43.78	43.62	43.65	43.65	-0.52%	17,928
Feb 4, 2026	44.01	44.02	43.77	43.88	43.88	-0.20%	31,311
Feb 3, 2026	44.15	44.17	43.85	43.97	43.97	-0.36%	44,936
Feb 2, 2026	43.95	44.21	43.95	44.13	44.13	0.25%	642,902
Jan 30, 2026	43.97	44.10	43.94	44.02	44.02	-0.14%	16,380
Jan 29, 2026	44.09	44.09	43.88	44.08	44.08	-0.05%	52,988
Jan 28, 2026	44.12	44.15	44.06	44.10	44.10	-	39,211
Jan 27, 2026	44.06	44.14	44.06	44.10	44.10	0.07%	22,541
Jan 26, 2026	43.99	44.09	43.99	44.07	44.07	0.17%	16,010
Jan 23, 2026	43.94	44.03	43.94	44.00	43.99	0.08%	16,619
Jan 22, 2026	44.09	44.09	43.93	43.96	43.96	0.16%	98,533
Jan 21, 2026	43.67	43.93	43.67	43.89	43.89	0.67%	38,753
Jan 20, 2026	43.73	43.82	43.60	43.60	43.60	-0.91%	10,993
Jan 16, 2026	44.01	44.07	43.94	44.00	44.00	-0.05%	25,523
Jan 15, 2026	44.03	44.10	43.96	44.02	44.02	0.23%	26,676
Jan 14, 2026	43.86	43.96	43.81	43.92	43.92	-0.20%	30,011
Jan 13, 2026	44.06	44.11	43.97	44.01	44.01	-0.12%	34,314
Jan 12, 2026	44.02	44.08	43.99	44.06	44.06	0.06%	20,738
Jan 9, 2026	43.92	44.04	43.90	44.04	44.03	0.30%	7,519
Jan 8, 2026	43.90	43.92	43.86	43.90	43.90	0.03%	27,669