PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.97	46.97	46.50	46.66	46.66	-0.17%	26,838
Nov 12, 2026	46.50	46.93	46.50	46.74	46.74	-0.17%	26,468
Nov 11, 2026	46.71	46.97	46.71	46.82	46.82	0.67%	10,479
Nov 10, 2026	46.36	46.60	46.33	46.51	46.51	-0.13%	32,960
Nov 9, 2026	46.09	46.74	46.09	46.57	46.57	1.28%	24,496
Nov 6, 2026	46.14	46.21	45.94	45.98	45.98	0.20%	22,809
Nov 5, 2026	46.95	46.95	45.79	45.89	45.89	-2.55%	24,755
Nov 4, 2026	46.84	47.20	46.84	47.09	47.09	0.79%	31,522
Nov 3, 2026	46.62	46.76	46.59	46.72	46.72	0.21%	19,832
Nov 2, 2026	46.65	46.98	46.59	46.62	46.62	-0.30%	42,333
Oct 30, 2026	46.75	46.87	46.52	46.76	46.76	-0.89%	63,828
Oct 29, 2026	47.13	47.21	47.06	47.18	47.18	-0.15%	47,088
Oct 28, 2026	47.29	47.29	47.11	47.25	47.25	0.11%	10,458
Oct 27, 2026	47.10	47.22	46.99	47.20	47.20	0.45%	33,935
Oct 26, 2026	46.92	47.07	46.92	46.99	46.99	0.32%	41,157
Oct 23, 2026	46.74	46.93	46.74	46.84	46.84	-0.23%	22,708
Oct 22, 2026	46.88	47.05	46.84	46.95	46.95	-0.76%	75,865
Oct 21, 2026	47.23	47.34	47.13	47.31	47.31	0.42%	72,855
Oct 20, 2026	47.15	47.19	47.07	47.11	47.11	0.28%	12,808
Oct 19, 2026	46.91	47.14	46.91	46.98	46.98	0.16%	324,014
Oct 16, 2026	47.26	47.26	46.83	46.91	46.91	-0.62%	22,704
Oct 15, 2026	46.79	47.24	46.79	47.20	47.20	0.26%	33,282
Oct 14, 2026	47.46	47.46	47.03	47.08	47.08	-0.70%	25,450
Oct 13, 2026	47.44	47.45	47.31	47.41	47.41	0.06%	31,860
Oct 12, 2026	47.29	47.44	47.29	47.38	47.38	-0.01%	26,066
Oct 9, 2026	47.37	47.44	47.28	47.39	47.39	0.35%	21,609
Oct 8, 2026	47.21	47.36	47.08	47.22	47.22	-0.25%	32,136
Oct 7, 2026	47.19	47.40	47.19	47.34	47.34	-0.13%	39,863
Oct 6, 2026	47.40	47.48	47.38	47.40	47.40	0.28%	48,846
Oct 5, 2026	47.05	47.35	47.05	47.27	47.27	0.42%	46,666
Oct 2, 2026	47.21	47.21	47.00	47.07	47.07	0.36%	66,772
Oct 1, 2026	47.02	47.02	46.71	46.90	46.90	0.09%	122,446
Sep 30, 2026	47.05	47.08	46.82	46.86	46.86	-0.04%	137,941
Sep 29, 2026	47.09	47.09	46.84	46.88	46.88	-0.11%	735,631
Sep 28, 2026	47.08	47.08	46.86	46.93	46.93	-0.36%	334,604
Sep 25, 2026	46.94	47.14	46.94	47.10	47.10	0.26%	243,090
Sep 24, 2026	46.94	47.01	46.84	46.98	46.98	0.04%	187,674
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