PSET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	77.53	77.76	77.53	77.76	77.76	0.01%	4,724
Sep 17, 2026	77.59	77.84	77.50	77.75	77.75	0.69%	6,143
Sep 16, 2026	77.65	77.89	77.20	77.22	77.22	-0.44%	1,455
Sep 15, 2026	77.86	77.86	77.55	77.57	77.56	-0.74%	2,122
Sep 14, 2026	77.89	78.14	77.83	78.14	78.14	0.08%	4,661
Sep 11, 2026	78.16	78.16	78.08	78.08	78.08	1.04%	2,650
Sep 10, 2026	77.33	77.42	77.22	77.28	77.28	-0.36%	2,457
Sep 9, 2026	77.64	77.64	77.55	77.55	77.55	-0.94%	255
Sep 8, 2026	78.51	78.51	78.29	78.29	78.29	-1.45%	1,656
Sep 4, 2026	79.37	79.44	79.37	79.44	79.44	-0.59%	567
Sep 3, 2026	79.72	79.91	79.72	79.91	79.91	0.87%	416
Sep 2, 2026	79.34	79.34	79.22	79.22	79.22	0.05%	485
Sep 1, 2026	79.60	79.72	79.17	79.19	79.19	-1.45%	2,014
Aug 31, 2026	80.42	80.42	80.35	80.35	80.35	-0.58%	454
Aug 28, 2026	80.80	80.82	80.80	80.82	80.82	-0.25%	943
Aug 27, 2026	80.77	81.24	80.77	81.02	81.02	0.94%	1,062
Aug 26, 2026	80.24	80.29	80.11	80.27	80.27	0.15%	1,201
Aug 25, 2026	80.10	80.15	80.10	80.15	80.15	-0.09%	333
Aug 24, 2026	80.27	80.27	80.22	80.22	80.22	-0.14%	255
Aug 21, 2026	80.33	80.33	80.33	80.33	80.33	0.54%	133
Aug 20, 2026	80.48	80.48	79.90	79.90	79.90	-0.74%	2,293
Aug 19, 2026	80.84	80.84	80.49	80.49	80.49	0.21%	1,351
Aug 18, 2026	80.63	80.63	80.25	80.32	80.32	-0.46%	574
Aug 17, 2026	80.92	80.92	80.64	80.70	80.70	-0.76%	1,124
Aug 14, 2026	81.47	81.47	81.28	81.31	81.31	-0.58%	5,667
Aug 13, 2026	81.77	81.85	81.43	81.79	81.79	0.68%	2,041
Aug 12, 2026	81.25	81.31	81.13	81.24	81.23	-0.09%	3,560
Aug 11, 2026	81.46	81.74	81.29	81.31	81.31	-0.15%	2,219
Aug 10, 2026	81.45	81.51	81.43	81.43	81.43	0.02%	2,607
Aug 7, 2026	81.54	81.54	81.38	81.41	81.41	0.62%	584
Aug 6, 2026	80.22	80.93	80.22	80.90	80.90	0.15%	5,214
Aug 5, 2026	81.42	81.42	80.78	80.78	80.78	0.09%	1,838
Aug 4, 2026	80.63	80.71	80.63	80.71	80.71	1.49%	430
Aug 3, 2026	79.35	79.52	79.35	79.52	79.52	1.49%	1,926
Jul 31, 2026	77.51	78.36	77.51	78.36	78.36	0.66%	678
Jul 30, 2026	77.42	77.85	77.12	77.85	77.84	0.72%	5,983
Jul 29, 2026	77.93	78.25	77.29	77.29	77.29	-0.85%	1,802
Jul 28, 2026	77.56	77.95	77.56	77.95	77.95	1.37%	527
Jul 27, 2026	76.80	76.90	76.80	76.90	76.90	0.88%	715
Jul 24, 2026	75.49	76.23	75.49	76.23	76.23	0.71%	1,110
Jul 23, 2026	75.56	75.69	75.56	75.69	75.69	-0.67%	290
Jul 22, 2026	76.34	76.34	76.20	76.20	76.20	-0.22%	1,508
Jul 21, 2026	76.12	76.46	76.12	76.37	76.37	-0.16%	988
Jul 20, 2026	76.75	76.85	76.49	76.49	76.49	-0.35%	1,178
Jul 17, 2026	77.27	77.27	76.76	76.76	76.76	-1.33%	2,687
Jul 16, 2026	77.13	77.80	77.13	77.80	77.80	0.59%	444
Jul 15, 2026	77.34	77.34	77.34	77.34	77.34	0.47%	180
Jul 14, 2026	76.94	76.97	76.94	76.97	76.97	0.18%	1,212
Jul 13, 2026	76.84	76.84	76.84	76.84	76.84	-0.20%	204
Jul 10, 2026	76.94	76.99	76.90	76.99	76.99	0.53%	890