PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	46.17	46.27	46.17	46.18	46.18	0.06%	1,584
Jul 23, 2026	46.12	46.22	46.09	46.15	46.15	-0.27%	7,881
Jul 22, 2026	46.32	46.37	46.28	46.28	46.28	-	16,965
Jul 21, 2026	46.25	46.31	46.25	46.28	46.28	0.24%	13,089
Jul 20, 2026	46.23	46.32	46.16	46.17	46.17	0.02%	9,868
Jul 17, 2026	46.12	46.25	46.11	46.16	46.16	-0.19%	7,645
Jul 16, 2026	46.33	46.33	46.23	46.25	46.25	-0.15%	7,398
Jul 15, 2026	46.34	46.34	46.25	46.32	46.32	0.13%	11,633
Jul 14, 2026	46.24	46.29	46.23	46.26	46.26	0.11%	10,232
Jul 13, 2026	46.14	46.30	46.14	46.21	46.21	-0.15%	12,881
Jul 10, 2026	46.23	46.34	46.23	46.28	46.28	0.14%	33,016
Jul 9, 2026	46.15	46.23	46.15	46.22	46.22	0.18%	17,961
Jul 8, 2026	46.03	46.13	46.00	46.13	46.13	-0.04%	4,623
Jul 7, 2026	46.12	46.19	46.11	46.15	46.15	-0.06%	13,508
Jul 6, 2026	46.10	46.23	46.10	46.18	46.18	0.22%	31,710
Jul 2, 2026	46.08	46.21	46.01	46.08	46.08	0.07%	25,188
Jul 1, 2026	46.05	46.12	46.04	46.05	46.05	-	23,303
Jun 30, 2026	45.99	46.07	45.97	46.05	46.05	0.26%	97,433
Jun 29, 2026	45.86	45.97	45.86	45.93	45.93	0.44%	22,583
Jun 26, 2026	45.76	45.84	45.73	45.73	45.73	-0.09%	29,185
Jun 25, 2026	45.83	45.84	45.75	45.77	45.77	0.02%	56,818
Jun 24, 2026	45.79	45.88	45.72	45.76	45.76	-0.09%	26,570
Jun 23, 2026	45.70	45.87	45.70	45.80	45.80	-0.28%	5,444
Jun 22, 2026	45.97	46.01	45.92	45.93	45.93	-0.03%	15,209
Jun 18, 2026	45.92	45.96	45.89	45.95	45.95	0.34%	9,756
Jun 17, 2026	45.98	45.98	45.77	45.79	45.79	-0.34%	7,521
Jun 16, 2026	45.98	46.02	45.95	45.95	45.95	-0.12%	13,843
Jun 15, 2026	45.96	46.02	45.96	46.00	46.00	0.50%	10,956
Jun 12, 2026	45.68	45.79	45.65	45.77	45.77	0.13%	18,736
Jun 11, 2026	45.47	45.72	45.45	45.71	45.71	0.57%	21,824
Jun 10, 2026	45.67	45.67	45.45	45.45	45.45	-0.42%	4,795
Jun 9, 2026	45.74	45.78	45.46	45.64	45.64	-0.11%	16,523
Jun 8, 2026	45.70	45.78	45.68	45.69	45.69	0.15%	22,753
Jun 5, 2026	45.78	45.83	45.59	45.62	45.62	-0.62%	26,704
Jun 4, 2026	45.89	45.91	45.87	45.91	45.91	0.09%	15,315
Jun 3, 2026	45.87	45.93	45.83	45.87	45.87	-0.08%	32,977
Jun 2, 2026	45.95	45.96	45.87	45.90	45.90	-	28,219
Jun 1, 2026	45.89	45.94	45.86	45.90	45.90	0.04%	83,495
May 29, 2026	45.84	45.90	45.84	45.88	45.88	0.14%	36,709
May 28, 2026	45.75	45.87	45.75	45.82	45.82	0.08%	46,525
May 27, 2026	45.64	45.80	45.64	45.79	45.79	0.12%	22,594
May 26, 2026	45.76	45.81	45.71	45.73	45.73	0.15%	13,182
May 22, 2026	45.68	45.70	45.65	45.66	45.66	0.09%	18,282
May 21, 2026	45.58	45.67	45.54	45.62	45.62	0.11%	9,140
May 20, 2026	45.48	45.58	45.48	45.57	45.57	0.29%	14,753
May 19, 2026	45.53	45.53	45.44	45.44	45.44	-0.18%	11,305
May 18, 2026	45.51	45.53	45.45	45.52	45.52	0.03%	31,846
May 15, 2026	45.50	45.55	45.48	45.51	45.51	-0.25%	9,542
May 14, 2026	45.56	45.62	45.56	45.62	45.62	0.26%	4,821
May 13, 2026	45.44	45.53	45.44	45.50	45.50	0.02%	22,866