PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	43.95	43.98	43.88	43.89	43.89	-0.14%	30,187
Jan 6, 2026	43.83	44.01	43.83	43.95	43.95	0.25%	137,187
Jan 5, 2026	43.82	43.89	43.82	43.84	43.84	0.25%	33,053
Jan 2, 2026	43.79	43.85	43.64	43.73	43.73	0.03%	53,925
Dec 31, 2025	43.80	43.80	43.71	43.72	43.72	-0.22%	6,722
Dec 30, 2025	43.83	43.86	43.82	43.82	43.82	-0.03%	12,477
Dec 29, 2025	43.81	43.85	43.80	43.83	43.83	-0.09%	10,918
Dec 26, 2025	43.87	43.91	43.85	43.87	43.87	0.03%	10,090
Dec 24, 2025	43.79	43.89	43.79	43.86	43.86	0.13%	11,409
Dec 23, 2025	43.76	43.81	43.73	43.80	43.80	0.18%	43,815
Dec 22, 2025	43.69	43.74	43.67	43.72	43.72	0.32%	18,082
Dec 19, 2025	43.42	43.62	43.42	43.58	43.58	0.41%	47,095
Dec 18, 2025	43.47	43.49	43.37	43.40	43.40	0.32%	71,236
Dec 17, 2025	43.45	43.45	43.22	43.26	43.26	-0.55%	52,606
Dec 16, 2025	43.46	43.50	43.33	43.50	43.50	-0.02%	16,327
Dec 15, 2025	43.61	43.61	43.45	43.51	43.51	-	24,857
Dec 12, 2025	43.66	43.66	43.43	43.51	43.51	-0.43%	24,745
Dec 11, 2025	43.52	43.71	43.52	43.70	43.70	0.11%	18,698
Dec 10, 2025	43.43	43.65	43.42	43.65	43.65	0.34%	16,078
Dec 9, 2025	43.45	43.52	43.44	43.50	43.50	0.09%	33,413
Dec 8, 2025	43.54	43.58	43.41	43.46	43.46	-0.14%	15,963
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%	46,817
Nov 25, 2025	42.90	43.19	42.90	43.15	43.15	0.37%	12,637