PSET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	80.07	80.23	80.06	80.23	80.23	0.71%	1,569
Oct 8, 2026	79.03	79.67	79.03	79.67	79.67	-0.04%	945
Oct 7, 2026	79.59	79.74	79.59	79.70	79.70	-0.58%	10,502
Oct 6, 2026	80.36	80.36	80.10	80.16	80.16	0.39%	8,509
Oct 5, 2026	79.22	79.85	79.22	79.85	79.85	1.08%	1,100
Oct 2, 2026	78.95	79.01	78.95	79.00	79.00	0.68%	725
Oct 1, 2026	78.42	78.57	78.42	78.47	78.47	0.05%	4,780
Sep 30, 2026	79.10	79.10	78.60	78.60	78.42	-0.08%	738
Sep 29, 2026	78.54	78.66	78.46	78.66	78.48	-0.28%	535
Sep 28, 2026	78.63	78.95	78.63	78.88	78.71	-0.15%	3,135
Sep 25, 2026	78.77	79.05	78.77	79.00	78.82	0.47%	2,628
Sep 24, 2026	78.33	78.68	78.33	78.63	78.46	0.05%	1,514
Sep 23, 2026	78.69	78.69	78.59	78.59	78.42	-0.27%	1,449
Sep 22, 2026	78.69	78.84	78.69	78.80	78.63	0.09%	2,691
Sep 21, 2026	78.17	78.77	78.17	78.73	78.56	1.26%	12,415
Sep 18, 2026	77.53	77.76	77.53	77.76	77.58	0.01%	4,724
Sep 17, 2026	77.59	77.84	77.50	77.75	77.58	0.69%	6,143
Sep 16, 2026	77.65	77.89	77.20	77.22	77.05	-0.44%	1,455
Sep 15, 2026	77.86	77.86	77.55	77.57	77.39	-0.74%	2,122
Sep 14, 2026	77.89	78.14	77.83	78.14	77.97	0.08%	4,661
Sep 11, 2026	78.16	78.16	78.08	78.08	77.91	1.04%	2,650
Sep 10, 2026	77.33	77.42	77.22	77.28	77.10	-0.36%	2,457
Sep 9, 2026	77.64	77.64	77.55	77.55	77.38	-0.94%	255
Sep 8, 2026	78.51	78.51	78.29	78.29	78.12	-1.45%	1,656
Sep 4, 2026	79.37	79.44	79.37	79.44	79.27	-0.59%	567
Sep 3, 2026	79.72	79.91	79.72	79.91	79.74	0.87%	416
Sep 2, 2026	79.34	79.34	79.22	79.22	79.05	0.05%	485
Sep 1, 2026	79.60	79.72	79.17	79.19	79.01	-1.45%	2,014
Aug 31, 2026	80.42	80.42	80.35	80.35	80.17	-0.58%	454
Aug 28, 2026	80.80	80.82	80.80	80.82	80.64	-0.25%	943
Aug 27, 2026	80.77	81.24	80.77	81.02	80.84	0.94%	1,062
Aug 26, 2026	80.24	80.29	80.11	80.27	80.09	0.15%	1,201
Aug 25, 2026	80.10	80.15	80.10	80.15	79.97	-0.09%	333
Aug 24, 2026	80.27	80.27	80.22	80.22	80.04	-0.14%	255
Aug 21, 2026	80.33	80.33	80.33	80.33	80.15	0.54%	133
Aug 20, 2026	80.48	80.48	79.90	79.90	79.72	-0.74%	2,293
Aug 19, 2026	80.84	80.84	80.49	80.49	80.31	0.21%	1,351
Aug 18, 2026	80.63	80.63	80.25	80.32	80.14	-0.46%	574
Aug 17, 2026	80.92	80.92	80.64	80.70	80.52	-0.76%	1,124
Aug 14, 2026	81.47	81.47	81.28	81.31	81.13	-0.58%	5,667
Aug 13, 2026	81.77	81.85	81.43	81.79	81.61	0.68%	2,041
Aug 12, 2026	81.25	81.31	81.13	81.24	81.05	-0.09%	3,560
Aug 11, 2026	81.46	81.74	81.29	81.31	81.13	-0.15%	2,219
Aug 10, 2026	81.45	81.51	81.43	81.43	81.25	0.02%	2,607
Aug 7, 2026	81.54	81.54	81.38	81.41	81.23	0.62%	584
Aug 6, 2026	80.22	80.93	80.22	80.90	80.72	0.15%	5,214
Aug 5, 2026	81.42	81.42	80.78	80.78	80.60	0.09%	1,838
Aug 4, 2026	80.63	80.71	80.63	80.71	80.53	1.49%	430
Aug 3, 2026	79.35	79.52	79.35	79.52	79.35	1.49%	1,926
Jul 31, 2026	77.51	78.36	77.51	78.36	78.18	0.66%	678