PSET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	70.58	70.96	70.46	70.46	70.46	-0.14%	3,871
Jun 17, 2025	71.10	71.12	70.56	70.56	70.56	-0.98%	5,167
Jun 16, 2025	71.25	71.39	71.19	71.26	71.26	1.55%	2,785
Jun 13, 2025	70.54	70.81	70.17	70.17	70.17	-1.66%	2,746
Jun 12, 2025	71.18	71.48	71.18	71.35	71.35	-0.08%	2,682
Jun 11, 2025	71.73	71.79	71.41	71.41	71.41	-0.25%	1,337
Jun 10, 2025	71.64	71.64	71.44	71.59	71.59	0.16%	2,032
Jun 9, 2025	71.73	71.74	71.48	71.48	71.48	-0.21%	3,975
Jun 6, 2025	71.60	71.63	71.55	71.63	71.63	0.93%	1,294
Jun 5, 2025	71.64	71.64	70.97	70.97	70.97	-0.07%	2,581
Jun 4, 2025	71.23	71.24	71.02	71.02	71.02	0.17%	1,067
Jun 3, 2025	70.30	70.90	70.30	70.90	70.90	0.92%	2,807
Jun 2, 2025	69.91	70.30	69.91	70.26	70.26	0.28%	2,861
May 30, 2025	70.21	70.21	69.63	70.06	70.06	-0.26%	2,781
May 29, 2025	70.39	70.39	70.15	70.24	70.24	0.03%	2,359
May 28, 2025	70.77	70.77	70.22	70.22	70.22	-0.86%	1,983
May 27, 2025	70.44	70.94	70.44	70.83	70.83	2.07%	3,221
May 23, 2025	69.42	69.54	69.39	69.39	69.39	-0.74%	3,647
May 22, 2025	69.93	70.28	69.77	69.91	69.91	-0.10%	5,633
May 21, 2025	70.94	71.07	69.96	69.98	69.98	-1.81%	6,514
May 20, 2025	71.35	71.35	71.27	71.27	71.27	-0.22%	979
May 19, 2025	71.33	71.58	71.31	71.43	71.43	-0.13%	2,380
May 16, 2025	70.96	71.53	70.96	71.52	71.52	0.93%	12,584
May 15, 2025	70.78	71.06	70.78	70.86	70.86	0.18%	2,991
May 14, 2025	71.14	71.14	70.62	70.74	70.74	-0.01%	3,929
May 13, 2025	70.66	70.89	70.66	70.75	70.75	1.02%	3,390
May 12, 2025	69.58	70.04	69.58	70.04	70.04	3.42%	1,159
May 9, 2025	67.64	67.72	67.39	67.72	67.72	-0.16%	60,814
May 8, 2025	68.40	68.40	67.83	67.83	67.83	1.00%	2,271
May 7, 2025	66.89	67.16	66.89	67.16	67.16	0.54%	2,076
May 6, 2025	66.78	66.84	66.76	66.80	66.80	-0.37%	2,507
May 5, 2025	67.43	67.43	67.05	67.05	67.05	-0.45%	1,048
May 2, 2025	67.13	67.35	67.13	67.35	67.35	1.42%	1,029
May 1, 2025	66.81	66.81	66.41	66.41	66.41	0.48%	774
Apr 30, 2025	65.73	66.09	64.83	66.09	66.09	0.49%	4,822
Apr 29, 2025	65.29	65.78	65.14	65.77	65.77	1.08%	3,470
Apr 28, 2025	65.62	65.62	64.56	65.07	65.07	-0.12%	6,210
Apr 25, 2025	64.55	65.15	64.55	65.15	65.15	0.39%	1,990
Apr 24, 2025	63.46	64.89	63.46	64.89	64.89	2.24%	4,412
Apr 23, 2025	64.42	64.58	63.33	63.47	63.47	1.72%	7,173
Apr 22, 2025	61.94	62.52	61.82	62.40	62.40	2.71%	6,191
Apr 21, 2025	60.95	60.95	60.08	60.75	60.75	-2.25%	1,290
Apr 17, 2025	62.16	62.36	61.99	62.15	62.15	-0.04%	2,440
Apr 16, 2025	63.14	63.14	62.12	62.17	62.17	-2.17%	1,613
Apr 15, 2025	63.96	64.02	63.55	63.55	63.55	-0.27%	1,562
Apr 14, 2025	64.44	64.44	63.56	63.72	63.72	0.66%	4,526
Apr 11, 2025	62.11	63.42	61.71	63.30	63.30	2.11%	9,542
Apr 10, 2025	62.39	62.46	60.38	61.99	61.99	-3.88%	2,548
Apr 9, 2025	59.17	64.49	58.85	64.49	64.49	9.98%	5,872
Apr 8, 2025	61.61	61.61	58.37	58.64	58.64	-1.78%	205,013