PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	45.40	45.49	45.36	45.49	45.49	0.09%	15,917
May 11, 2026	45.40	45.48	45.40	45.45	45.45	0.02%	35,184
May 8, 2026	45.48	45.48	45.42	45.44	45.44	0.20%	10,618
May 7, 2026	45.30	45.42	45.30	45.35	45.35	-0.11%	39,457
May 6, 2026	45.33	45.42	45.33	45.40	45.40	0.35%	65,369
May 5, 2026	45.23	45.26	45.22	45.24	45.24	0.29%	32,312
May 4, 2026	45.17	45.22	45.07	45.11	45.11	-0.18%	30,440
May 1, 2026	45.24	45.25	45.18	45.19	45.19	0.14%	5,610
Apr 30, 2026	45.00	45.18	45.00	45.13	45.13	0.41%	11,738
Apr 29, 2026	44.94	44.98	44.90	44.95	44.95	-0.06%	18,213
Apr 28, 2026	44.96	44.99	44.91	44.98	44.98	-0.10%	34,659
Apr 27, 2026	44.95	45.02	44.95	45.02	45.02	0.07%	34,660
Apr 24, 2026	44.91	45.00	44.91	44.99	44.99	0.31%	14,325
Apr 23, 2026	44.84	45.00	44.77	44.85	44.85	-0.21%	19,678
Apr 22, 2026	44.91	44.95	44.88	44.95	44.95	0.46%	23,823
Apr 21, 2026	44.87	44.89	44.74	44.74	44.74	-0.27%	41,460
Apr 20, 2026	44.84	44.86	44.81	44.86	44.86	-0.12%	22,955
Apr 17, 2026	44.81	44.95	44.81	44.92	44.92	0.48%	6,789
Apr 16, 2026	44.61	44.70	44.61	44.70	44.70	-0.07%	24,422
Apr 15, 2026	44.59	44.73	44.58	44.73	44.73	0.42%	30,747
Apr 14, 2026	44.45	44.55	44.42	44.55	44.55	0.48%	18,170
Apr 13, 2026	44.10	44.33	44.10	44.33	44.33	0.48%	9,436
Apr 10, 2026	44.18	44.20	44.09	44.12	44.12	-0.02%	4,316
Apr 9, 2026	43.88	44.18	43.88	44.13	44.13	0.36%	27,999
Apr 8, 2026	44.00	44.01	43.90	43.97	43.97	1.27%	15,969
Apr 7, 2026	43.30	43.42	43.17	43.42	43.42	0.03%	28,213
Apr 6, 2026	43.32	43.44	43.32	43.41	43.41	0.27%	32,554
Apr 2, 2026	43.07	43.33	43.07	43.29	43.29	0.14%	20,051
Apr 1, 2026	43.20	43.37	43.20	43.23	43.23	0.39%	31,475
Mar 31, 2026	42.78	43.09	42.71	43.06	43.06	1.60%	29,253
Mar 30, 2026	42.53	42.63	42.31	42.38	42.38	-0.21%	43,912
Mar 27, 2026	42.71	42.74	42.41	42.47	42.47	-0.90%	24,789
Mar 26, 2026	43.17	43.17	42.85	42.86	42.86	-0.94%	11,806
Mar 25, 2026	43.29	43.43	43.25	43.27	43.27	0.34%	5,365
Mar 24, 2026	43.09	43.24	43.09	43.12	43.12	-0.34%	14,735
Mar 23, 2026	43.24	43.43	43.18	43.27	43.27	0.83%	13,554
Mar 20, 2026	43.08	43.11	42.85	42.91	42.91	-0.79%	15,528
Mar 19, 2026	43.21	43.36	43.13	43.25	43.25	-0.35%	27,478
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