PSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	32.14	32.14	32.14	32.14	32.14	0.39%	126
Apr 24, 2025	32.02	32.02	32.02	32.02	32.02	1.22%	110
Apr 23, 2025	31.92	32.00	31.59	31.63	31.63	1.18%	4,161
Apr 22, 2025	31.26	31.26	31.26	31.26	31.26	1.75%	350
Apr 21, 2025	30.68	30.72	30.68	30.72	30.72	-1.52%	395
Apr 17, 2025	31.21	31.24	31.19	31.20	31.20	0.23%	3,225
Apr 16, 2025	31.55	31.55	31.00	31.13	31.13	-1.59%	4,458
Apr 15, 2025	31.74	31.74	31.63	31.63	31.63	-	1,690
Apr 14, 2025	31.64	31.64	31.63	31.63	31.63	0.85%	339
Apr 11, 2025	30.89	31.36	30.89	31.36	31.36	1.30%	801
Apr 10, 2025	31.15	31.15	30.36	30.96	30.96	-2.81%	2,065
Apr 9, 2025	29.69	31.94	29.69	31.85	31.85	6.84%	2,556
Apr 8, 2025	30.80	30.80	29.79	29.81	29.81	-1.02%	9,064
Apr 7, 2025	29.42	30.85	29.34	30.12	30.12	-0.62%	94,165
Apr 4, 2025	31.06	31.06	30.31	30.31	30.31	-4.25%	8,927
Apr 3, 2025	31.79	31.79	31.65	31.65	31.65	-3.25%	221
Apr 2, 2025	32.60	32.71	32.60	32.71	32.71	0.49%	196
Apr 1, 2025	32.56	32.56	32.56	32.56	32.56	0.31%	183
Mar 31, 2025	32.22	32.46	32.14	32.46	32.46	0.15%	863
Mar 28, 2025	32.49	32.51	32.39	32.41	32.41	-1.17%	9,462
Mar 27, 2025	32.81	32.86	32.79	32.79	32.79	-0.15%	1,286
Mar 26, 2025	33.01	33.01	32.79	32.84	32.84	-0.67%	1,492
Mar 25, 2025	33.07	33.07	33.04	33.06	33.06	0.05%	348
Mar 24, 2025	32.97	33.05	32.97	33.05	33.05	1.15%	312
Mar 21, 2025	32.53	32.67	32.49	32.67	32.67	0.06%	1,177
Mar 20, 2025	32.71	32.71	32.63	32.65	32.65	-0.08%	438
Mar 19, 2025	32.68	32.68	32.68	32.68	32.68	0.58%	107
Mar 18, 2025	32.47	32.49	32.45	32.49	32.49	-0.61%	473
Mar 17, 2025	32.61	32.69	32.61	32.69	32.69	0.45%	629
Mar 14, 2025	32.56	32.56	32.54	32.54	32.54	1.47%	279
Mar 13, 2025	32.25	32.27	32.07	32.07	32.07	-0.90%	508
Mar 12, 2025	32.35	32.46	32.27	32.36	32.36	0.69%	757
Mar 11, 2025	32.20	32.38	32.14	32.14	32.14	-0.69%	2,213
Mar 10, 2025	32.52	32.52	32.34	32.36	32.36	-1.73%	910
Mar 7, 2025	32.77	32.98	32.54	32.93	32.93	0.41%	2,488
Mar 6, 2025	32.99	33.01	32.73	32.80	32.80	-0.91%	3,924
Mar 5, 2025	32.95	33.17	32.83	33.10	33.10	0.53%	4,032
Mar 4, 2025	32.90	32.94	32.81	32.93	32.93	-0.65%	658
Mar 3, 2025	33.51	33.51	33.14	33.14	33.14	-1.09%	648
Feb 28, 2025	33.27	33.51	33.17	33.51	33.51	1.08%	3,656
Feb 27, 2025	33.64	33.64	33.15	33.15	33.15	-1.07%	8,090
Feb 26, 2025	33.61	33.61	33.45	33.51	33.51	0.02%	6,140
Feb 25, 2025	33.43	33.51	33.43	33.50	33.50	-0.32%	769
Feb 24, 2025	33.65	33.73	33.59	33.61	33.61	0.02%	3,639
Feb 21, 2025	33.88	33.88	33.60	33.60	33.60	-0.91%	4,631
Feb 20, 2025	33.91	33.97	33.91	33.91	33.91	-0.18%	3,468
Feb 19, 2025	34.00	34.11	33.97	33.97	33.97	-0.02%	6,717
Feb 18, 2025	33.90	33.98	33.89	33.98	33.98	0.32%	777
Feb 14, 2025	33.96	33.97	33.87	33.87	33.87	0.03%	3,397
Feb 13, 2025	33.74	33.86	33.74	33.86	33.86	0.31%	2,849