PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	45.96	46.02	45.96	46.00	46.00	0.50%	10,956
Jun 12, 2026	45.68	45.77	45.65	45.77	45.77	0.13%	938
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
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