PSET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	74.00	74.15	74.00	74.14	74.14	0.94%	1,951
Jan 17, 2025	73.56	73.60	73.45	73.45	73.45	1.09%	3,984
Jan 16, 2025	72.74	72.98	72.60	72.66	72.66	0.24%	2,232
Jan 15, 2025	72.43	72.62	72.18	72.49	72.49	1.49%	2,408
Jan 14, 2025	71.50	71.59	71.21	71.42	71.42	0.41%	2,482
Jan 13, 2025	70.77	71.13	70.65	71.13	71.13	0.23%	2,040
Jan 10, 2025	71.20	71.45	70.96	70.97	70.97	-1.85%	1,404
Jan 8, 2025	71.64	72.31	71.64	72.31	72.31	0.33%	1,260
Jan 7, 2025	72.44	72.44	72.07	72.07	72.07	-1.13%	748
Jan 6, 2025	73.30	73.30	72.74	72.89	72.89	0.98%	2,561
Jan 3, 2025	71.87	72.26	71.87	72.18	72.18	1.29%	3,518
Jan 2, 2025	71.66	71.66	71.26	71.26	71.26	-0.43%	1,053
Dec 31, 2024	72.25	72.25	71.52	71.57	71.57	-0.45%	9,059
Dec 30, 2024	71.45	71.89	71.45	71.89	71.89	-1.14%	660
Dec 27, 2024	72.48	72.72	72.37	72.72	72.72	-1.21%	1,278
Dec 26, 2024	73.38	73.69	73.38	73.61	73.49	0.37%	3,355
Dec 24, 2024	72.83	73.34	72.83	73.34	73.22	0.67%	1,000
Dec 23, 2024	72.19	72.85	72.19	72.85	72.73	0.73%	1,825
Dec 20, 2024	72.13	72.85	72.13	72.32	72.20	1.00%	1,146
Dec 19, 2024	71.89	72.05	71.61	71.61	71.49	-0.18%	1,487
Dec 18, 2024	73.99	74.07	71.74	71.74	71.62	-2.83%	2,492
Dec 17, 2024	74.03	74.10	73.70	73.83	73.71	-0.70%	2,675
Dec 16, 2024	74.35	74.37	74.35	74.35	74.23	0.45%	529
Dec 13, 2024	73.69	74.02	73.69	74.02	73.90	0.22%	1,050
Dec 12, 2024	73.82	73.93	73.82	73.86	73.74	-0.23%	1,810
Dec 11, 2024	73.71	74.12	73.71	74.03	73.91	1.12%	4,399
Dec 10, 2024	73.66	73.66	73.21	73.21	73.09	-0.92%	2,948
Dec 9, 2024	74.25	74.25	73.79	73.89	73.77	-0.43%	945
Dec 6, 2024	74.36	74.43	74.21	74.21	74.09	0.58%	786
Dec 5, 2024	73.88	73.99	73.79	73.79	73.66	-0.68%	1,353
Dec 4, 2024	74.23	74.33	74.04	74.29	74.17	1.03%	18,322
Dec 3, 2024	73.29	73.55	73.29	73.53	73.41	0.03%	1,856
Dec 2, 2024	73.14	73.61	73.14	73.51	73.39	0.38%	3,220
Nov 29, 2024	73.29	73.29	73.23	73.23	73.11	0.64%	309
Nov 27, 2024	72.67	72.77	72.67	72.77	72.65	-0.55%	957
Nov 26, 2024	73.13	73.26	73.13	73.17	73.05	0.19%	1,078
Nov 25, 2024	73.25	73.25	72.75	73.03	72.91	0.51%	1,129
Nov 22, 2024	72.43	72.66	72.43	72.66	72.54	0.54%	796
Nov 21, 2024	72.06	72.27	72.06	72.27	72.15	0.88%	898
Nov 20, 2024	71.17	71.64	71.17	71.64	71.52	0.16%	1,012
Nov 19, 2024	71.22	71.52	71.22	71.52	71.41	0.23%	648
Nov 18, 2024	71.25	71.36	71.24	71.36	71.24	0.48%	3,448
Nov 15, 2024	71.24	71.24	71.02	71.02	70.90	-1.91%	1,274
Nov 14, 2024	73.05	73.06	72.35	72.40	72.28	-0.90%	3,920
Nov 13, 2024	73.05	73.19	73.02	73.06	72.94	0.16%	1,482
Nov 12, 2024	73.03	73.03	72.94	72.94	72.82	-0.19%	956
Nov 11, 2024	73.40	73.40	73.08	73.08	72.96	-0.14%	1,148
Nov 8, 2024	73.23	73.23	73.18	73.18	73.06	-0.03%	656
Nov 7, 2024	73.07	73.20	73.00	73.20	73.08	0.94%	751
Nov 6, 2024	72.00	72.53	72.00	72.52	72.40	2.52%	1,132
Nov 5, 2024	70.69	70.74	70.69	70.74	70.62	1.09%	527
Nov 4, 2024	70.12	70.12	69.98	69.98	69.87	-0.07%	445
Nov 1, 2024	70.03	70.03	70.03	70.03	69.92	0.92%	238
Oct 31, 2024	70.25	70.25	69.39	69.39	69.28	-2.49%	2,691
Oct 30, 2024	71.51	71.55	71.16	71.16	71.04	-0.71%	1,224
Oct 29, 2024	71.70	71.70	71.67	71.67	71.55	0.62%	288
Oct 28, 2024	71.38	71.38	71.22	71.23	71.11	0.45%	1,792
Oct 25, 2024	71.53	71.54	70.91	70.91	70.79	0.06%	1,037
Oct 24, 2024	70.72	71.00	70.71	70.87	70.75	-0.27%	1,512
Oct 23, 2024	71.39	71.39	70.97	71.06	70.94	-0.82%	633
Oct 22, 2024	71.57	71.87	71.53	71.65	71.53	-0.58%	1,196
Oct 21, 2024	72.02	72.09	72.02	72.07	71.95	-0.33%	700
Oct 18, 2024	72.24	72.31	72.20	72.31	72.19	0.58%	1,622
Oct 17, 2024	71.98	71.99	71.88	71.89	71.77	0.24%	2,322
Oct 16, 2024	71.69	71.74	71.59	71.71	71.60	0.02%	1,459
Oct 15, 2024	72.13	72.13	71.61	71.70	71.58	-1.17%	1,140
Oct 14, 2024	72.40	72.68	72.39	72.55	72.43	0.91%	688
Oct 11, 2024	71.48	71.92	71.48	71.89	71.77	0.63%	1,366
Oct 10, 2024	71.44	71.56	71.44	71.44	71.32	-0.39%	740
Oct 9, 2024	71.32	71.76	71.32	71.72	71.60	0.87%	2,367
Oct 8, 2024	70.68	71.22	70.61	71.10	70.98	1.12%	1,845
Oct 7, 2024	70.71	70.71	70.31	70.31	70.20	-0.85%	2,074
Oct 4, 2024	70.42	70.91	70.42	70.91	70.79	0.88%	743
Oct 3, 2024	70.08	70.29	70.08	70.29	70.18	-0.31%	468
Oct 2, 2024	70.51	70.51	70.51	70.51	70.40	0.42%	445
Oct 1, 2024	70.30	70.53	70.22	70.22	70.10	-1.34%	3,862
Sep 30, 2024	70.87	71.17	70.87	71.17	70.94	0.11%	347
Sep 27, 2024	71.12	71.12	71.09	71.09	70.86	-0.57%	533
Sep 26, 2024	71.36	71.50	71.09	71.50	71.27	1.36%	920
Sep 25, 2024	70.71	70.71	70.42	70.54	70.31	-0.35%	1,952
Sep 24, 2024	70.55	70.79	70.55	70.79	70.56	0.39%	560
Sep 23, 2024	70.57	70.57	70.42	70.52	70.29	0.30%	4,130
Sep 20, 2024	70.15	70.38	70.10	70.31	70.07	-0.59%	1,077
Sep 19, 2024	70.50	70.84	70.50	70.72	70.49	2.31%	1,723
Sep 18, 2024	69.36	69.86	69.12	69.12	68.89	-0.36%	1,103
Sep 17, 2024	69.68	69.70	69.16	69.37	69.14	0.29%	1,907
Sep 16, 2024	68.90	69.17	68.90	69.17	68.94	-0.01%	1,035
Sep 13, 2024	68.94	69.20	68.94	69.18	68.95	1.14%	2,398
Sep 12, 2024	68.25	68.40	68.25	68.40	68.18	0.50%	3,651
Sep 11, 2024	66.80	68.06	66.24	68.06	67.84	1.55%	1,644
Sep 10, 2024	66.70	67.02	66.68	67.02	66.80	0.53%	2,241
Sep 9, 2024	66.32	66.75	66.32	66.67	66.45	1.27%	1,724
Sep 6, 2024	66.75	67.10	65.83	65.83	65.61	-1.66%	1,872
Sep 5, 2024	66.74	67.13	66.74	66.94	66.72	-0.52%	1,699
Sep 4, 2024	67.52	67.52	67.29	67.29	67.07	-0.28%	341
Sep 3, 2024	68.29	68.29	67.22	67.48	67.26	-2.77%	573
Aug 30, 2024	69.40	69.40	69.40	69.40	69.17	0.95%	173
Aug 29, 2024	69.45	69.45	68.75	68.75	68.52	0.19%	678
Aug 28, 2024	69.03	69.21	68.62	68.62	68.39	-0.80%	2,683
Aug 27, 2024	69.21	69.23	69.09	69.17	68.94	0.07%	1,298