PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.50	43.63	43.50	43.52	43.52	0.14%	29,808
Dec 4, 2025	43.46	43.50	43.41	43.46	43.46	0.05%	31,363
Dec 3, 2025	43.30	43.48	43.30	43.44	43.44	0.14%	61,410
Dec 2, 2025	43.40	43.45	43.35	43.38	43.38	0.12%	32,185
Dec 1, 2025	43.34	43.45	43.32	43.33	43.33	-0.23%	597,196
Nov 28, 2025	43.34	43.43	43.34	43.43	43.43	0.23%	13,078
Nov 26, 2025	43.22	43.35	43.22	43.33	43.33	0.42%	2,246
Nov 25, 2025	42.90	43.19	42.90	43.15	43.15	0.37%	12,637
Nov 24, 2025	42.76	43.04	42.76	42.99	42.99	0.79%	48,007
Nov 21, 2025	42.52	42.81	42.41	42.65	42.65	0.45%	17,808
Nov 20, 2025	43.04	43.12	42.42	42.46	42.46	-0.70%	39,531
Nov 19, 2025	42.66	42.86	42.64	42.76	42.76	0.16%	35,175
Nov 18, 2025	42.76	42.79	42.55	42.69	42.69	-0.25%	16,335
Nov 17, 2025	42.92	43.04	42.73	42.80	42.80	-0.40%	39,096
Nov 14, 2025	42.82	43.08	42.81	42.97	42.97	-0.02%	34,907
Nov 13, 2025	43.16	43.21	42.93	42.98	42.98	-0.69%	18,351
Nov 12, 2025	43.24	43.34	43.23	43.28	43.28	0.05%	58,511
Nov 11, 2025	43.21	43.30	43.20	43.26	43.26	-0.03%	18,689
Nov 10, 2025	43.20	43.29	43.11	43.27	43.27	0.68%	22,250
Nov 7, 2025	42.83	42.98	42.71	42.98	42.98	0.01%	28,307
Nov 6, 2025	43.11	43.16	42.93	42.98	42.98	-0.36%	22,013
Nov 5, 2025	43.04	43.23	43.04	43.13	43.13	0.13%	26,117
Nov 4, 2025	43.04	43.23	43.04	43.07	43.07	-0.36%	29,108
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	43.36	-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