PSET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	70.21	70.21	70.15	70.15	-	-0.14%	954
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
Apr 7, 2025	59.94	61.64	58.90	59.70	59.70	0.07%	7,850
Apr 4, 2025	60.55	60.86	59.66	59.66	59.66	-5.89%	2,007
Apr 3, 2025	64.42	64.42	63.40	63.40	63.40	-5.15%	3,903
Apr 2, 2025	66.04	67.06	66.00	66.84	66.84	0.86%	4,018
Apr 1, 2025	65.38	66.32	65.38	66.27	66.27	0.39%	3,647
Mar 31, 2025	65.06	66.11	64.95	66.01	65.89	0.46%	2,490
Mar 28, 2025	66.93	66.93	65.60	65.71	65.59	-2.29%	7,034
Mar 27, 2025	67.03	67.53	67.03	67.25	67.13	-0.59%	11,408
Mar 26, 2025	67.51	67.65	67.44	67.65	67.53	-1.34%	1,807
Mar 25, 2025	68.68	68.68	68.42	68.57	68.45	0.34%	1,058
Mar 24, 2025	68.27	68.46	68.27	68.34	68.22	1.82%	1,626
Mar 21, 2025	66.45	67.12	66.45	67.12	67.00	-0.18%	1,737
Mar 20, 2025	67.41	67.42	67.07	67.24	67.12	-0.71%	6,776