PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	47.08	47.08	46.90	46.93	46.93	-0.36%	5,231
Sep 25, 2026	46.94	47.14	46.94	47.10	47.10	0.26%	240,190
Sep 24, 2026	46.94	47.01	46.84	46.98	46.98	0.04%	187,673
Sep 23, 2026	47.02	47.14	46.95	46.96	46.96	-0.42%	260,402
Sep 22, 2026	47.24	47.24	47.14	47.16	47.16	-0.02%	370,132
Sep 21, 2026	46.85	47.19	46.85	47.17	47.17	0.79%	664,581
Sep 18, 2026	46.85	46.85	46.67	46.80	46.80	0.02%	141,556
Sep 17, 2026	46.90	46.90	46.65	46.79	46.79	0.62%	103,115
Sep 16, 2026	46.74	46.74	46.33	46.50	46.50	-0.11%	164,664
Sep 15, 2026	46.76	46.76	46.54	46.55	46.55	-0.32%	247,155
Sep 14, 2026	46.70	46.76	46.56	46.70	46.70	-0.23%	434,896
Sep 11, 2026	46.84	46.86	46.75	46.81	46.81	0.47%	131,723
Sep 10, 2026	46.65	46.66	46.54	46.59	46.59	-0.37%	474,047
Sep 9, 2026	46.90	46.90	46.71	46.77	46.77	-0.20%	375,824
Sep 8, 2026	47.07	47.07	46.84	46.86	46.86	-0.30%	254,280
Sep 4, 2026	47.03	47.06	46.96	47.00	47.00	-0.21%	912,371
Sep 3, 2026	47.06	47.12	46.90	47.10	47.10	0.60%	401,667
Sep 2, 2026	46.90	46.90	46.70	46.82	46.82	0.31%	369,404
Sep 1, 2026	46.80	46.89	46.55	46.68	46.68	-0.42%	1,248,070
Aug 31, 2026	46.85	46.87	46.78	46.87	46.87	0.07%	2,746,483
Aug 28, 2026	46.89	46.89	46.77	46.84	46.84	-0.01%	63,310
Aug 27, 2026	46.85	46.85	46.80	46.84	46.84	0.15%	92,471
Aug 26, 2026	46.82	46.85	46.76	46.77	46.77	-0.04%	54,604
Aug 25, 2026	46.75	46.82	46.75	46.79	46.79	0.02%	65,963
Aug 24, 2026	46.70	46.80	46.70	46.78	46.78	0.09%	25,763
Aug 21, 2026	46.80	46.80	46.73	46.74	46.74	0.04%	18,577
Aug 20, 2026	46.78	46.78	46.70	46.72	46.72	0.04%	29,872
Aug 19, 2026	46.70	46.79	46.68	46.70	46.70	-0.04%	20,086
Aug 18, 2026	46.80	46.80	46.70	46.72	46.72	-0.03%	42,520
Aug 17, 2026	46.80	46.80	46.70	46.74	46.74	0.03%	34,802
Aug 14, 2026	46.71	46.78	46.69	46.72	46.72	0.06%	109,260
Aug 13, 2026	46.72	46.72	46.68	46.69	46.69	-0.07%	45,910
Aug 12, 2026	46.67	46.75	46.67	46.73	46.73	0.12%	45,944
Aug 11, 2026	46.67	46.70	46.65	46.67	46.67	0.02%	95,542
Aug 10, 2026	46.65	46.68	46.64	46.66	46.66	0.02%	71,839
Aug 7, 2026	46.63	46.70	46.63	46.65	46.65	0.06%	66,812
Aug 6, 2026	46.59	46.68	46.59	46.62	46.62	0.01%	101,675
Aug 5, 2026	46.61	46.63	46.59	46.62	46.62	0.05%	144,319
Aug 4, 2026	46.62	46.63	46.58	46.59	46.59	0.11%	65,132
Aug 3, 2026	46.49	46.56	46.49	46.54	46.54	0.24%	99,589
Jul 31, 2026	46.36	46.44	46.27	46.43	46.43	0.22%	69,004
Jul 30, 2026	46.20	46.38	46.20	46.33	46.33	0.59%	19,480
Jul 29, 2026	46.24	46.36	46.06	46.06	46.06	-0.45%	19,573
Jul 28, 2026	46.23	46.31	46.23	46.27	46.27	0.10%	7,842
Jul 27, 2026	46.28	46.33	46.16	46.22	46.22	0.09%	23,044
Jul 24, 2026	46.21	46.27	46.15	46.18	46.18	0.06%	21,538
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