PSET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	73.75	73.75	73.52	73.52	73.52	-0.24%	3,737
Jul 14, 2025	73.52	73.72	73.52	73.70	73.70	-0.07%	708
Jul 11, 2025	73.89	73.91	73.75	73.75	73.75	-0.47%	908
Jul 10, 2025	74.24	74.35	74.10	74.10	74.10	-0.08%	1,517
Jul 9, 2025	73.68	74.16	73.62	74.16	74.16	0.64%	3,770
Jul 8, 2025	73.68	73.79	73.68	73.69	73.69	-0.04%	2,763
Jul 7, 2025	73.89	74.15	73.59	73.72	73.72	-0.85%	4,386
Jul 3, 2025	73.91	74.46	73.91	74.35	74.35	0.88%	2,082
Jul 2, 2025	73.51	73.70	73.51	73.70	73.70	0.24%	1,975
Jul 1, 2025	73.55	73.61	73.31	73.52	73.52	-0.11%	2,931
Jun 30, 2025	73.20	73.60	73.20	73.60	73.51	0.73%	1,232
Jun 27, 2025	73.28	73.36	72.82	73.07	72.98	0.72%	2,309
Jun 26, 2025	72.26	72.58	72.26	72.55	72.46	0.62%	2,205
Jun 25, 2025	72.12	72.14	71.94	72.10	72.01	0.21%	3,169
Jun 24, 2025	71.98	72.07	71.95	71.95	71.86	1.22%	3,293
Jun 23, 2025	69.76	71.08	69.76	71.08	71.00	0.98%	2,122
Jun 20, 2025	70.35	71.00	70.31	70.39	70.31	-0.10%	4,021
Jun 18, 2025	70.58	70.96	70.46	70.46	70.38	-0.14%	3,871
Jun 17, 2025	71.10	71.12	70.56	70.56	70.48	-0.98%	5,167
Jun 16, 2025	71.25	71.39	71.19	71.26	71.17	1.55%	2,785
Jun 13, 2025	70.54	70.81	70.17	70.17	70.08	-1.66%	2,746
Jun 12, 2025	71.18	71.48	71.18	71.35	71.26	-0.08%	2,682
Jun 11, 2025	71.73	71.79	71.41	71.41	71.32	-0.25%	1,337
Jun 10, 2025	71.64	71.64	71.44	71.59	71.51	0.16%	2,032
Jun 9, 2025	71.73	71.74	71.48	71.48	71.39	-0.21%	3,975
Jun 6, 2025	71.60	71.63	71.55	71.63	71.54	0.93%	1,294
Jun 5, 2025	71.64	71.64	70.97	70.97	70.89	-0.07%	2,581
Jun 4, 2025	71.23	71.24	71.02	71.02	70.94	0.17%	1,067
Jun 3, 2025	70.30	70.90	70.30	70.90	70.82	0.92%	2,807
Jun 2, 2025	69.91	70.30	69.91	70.26	70.17	0.28%	2,861
May 30, 2025	70.21	70.21	69.63	70.06	69.98	-0.26%	2,781
May 29, 2025	70.39	70.39	70.15	70.24	70.16	0.03%	2,359
May 28, 2025	70.77	70.77	70.22	70.22	70.13	-0.86%	1,983
May 27, 2025	70.44	70.94	70.44	70.83	70.74	2.07%	3,221
May 23, 2025	69.42	69.54	69.39	69.39	69.31	-0.74%	3,647
May 22, 2025	69.93	70.28	69.77	69.91	69.83	-0.10%	5,633
May 21, 2025	70.94	71.07	69.96	69.98	69.90	-1.81%	6,514
May 20, 2025	71.35	71.35	71.27	71.27	71.18	-0.22%	979
May 19, 2025	71.33	71.58	71.31	71.43	71.34	-0.13%	2,380
May 16, 2025	70.96	71.53	70.96	71.52	71.43	0.93%	12,584
May 15, 2025	70.78	71.06	70.78	70.86	70.78	0.18%	2,991
May 14, 2025	71.14	71.14	70.62	70.74	70.66	-0.01%	3,929
May 13, 2025	70.66	70.89	70.66	70.75	70.67	1.02%	3,390
May 12, 2025	69.58	70.04	69.58	70.04	69.96	3.42%	1,159
May 9, 2025	67.64	67.72	67.39	67.72	67.64	-0.16%	60,814
May 8, 2025	68.40	68.40	67.83	67.83	67.75	1.00%	2,271
May 7, 2025	66.89	67.16	66.89	67.16	67.08	0.54%	2,076
May 6, 2025	66.78	66.84	66.76	66.80	66.72	-0.37%	2,507
May 5, 2025	67.43	67.43	67.05	67.05	66.97	-0.45%	1,048
May 2, 2025	67.13	67.35	67.13	67.35	67.27	1.42%	1,029