PSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	33.58	33.63	33.51	33.58	33.58	0.49%	2,302
Jan 16, 2025	33.41	33.41	33.41	33.41	33.41	0.02%	10
Jan 15, 2025	33.34	33.44	33.34	33.41	33.41	1.16%	3,826
Jan 14, 2025	33.03	33.07	32.98	33.02	33.02	0.07%	4,150
Jan 13, 2025	32.91	33.03	32.83	33.00	33.00	0.14%	22,521
Jan 10, 2025	32.99	32.99	32.94	32.96	32.96	-0.96%	395
Jan 8, 2025	33.21	33.27	33.18	33.27	33.27	0.22%	1,594
Jan 7, 2025	33.43	33.43	33.17	33.20	33.20	-0.75%	3,796
Jan 6, 2025	33.55	33.58	33.42	33.45	33.45	0.28%	12,978
Jan 3, 2025	33.26	33.40	33.24	33.36	33.36	0.73%	2,108
Jan 2, 2025	33.09	33.18	33.01	33.12	33.12	0.08%	4,290
Dec 31, 2024	33.08	33.24	33.08	33.09	33.09	-0.24%	3,226
Dec 30, 2024	33.17	33.26	33.07	33.17	33.17	-0.05%	773
Dec 27, 2024	33.22	33.22	33.19	33.19	33.19	0.03%	1,266
Dec 26, 2024	33.15	33.18	33.15	33.18	33.18	0.09%	550
Dec 24, 2024	33.15	33.15	33.15	33.15	33.15	0.03%	26,676
Dec 23, 2024	33.10	33.18	33.03	33.14	33.14	0.11%	26,676
Dec 20, 2024	32.96	33.14	32.96	33.10	33.10	0.25%	1,177
Dec 19, 2024	32.99	33.02	32.99	33.02	33.02	0.11%	298
Dec 18, 2024	33.16	33.16	32.98	32.98	32.98	-0.15%	1,581
Dec 17, 2024	33.02	33.17	33.02	33.03	33.03	-0.21%	3,713
Dec 16, 2024	33.10	33.18	33.10	33.10	33.10	-	652
Dec 13, 2024	33.10	33.10	33.10	33.10	33.10	0.08%	70
Dec 12, 2024	33.11	33.11	33.08	33.08	33.08	-0.03%	3,080
Dec 11, 2024	33.06	33.09	33.06	33.09	33.09	0.10%	782
Dec 10, 2024	33.06	33.06	33.05	33.05	33.05	0.02%	349
Dec 9, 2024	33.07	33.12	32.99	33.05	33.05	-	2,650
Dec 6, 2024	33.10	33.10	32.98	33.05	33.05	0.12%	2,737
Dec 5, 2024	32.97	33.01	32.97	33.01	33.01	-0.06%	753
Dec 4, 2024	33.05	33.05	32.96	33.03	33.03	0.06%	1,300
Dec 3, 2024	33.02	33.03	32.96	33.01	33.01	-0.02%	1,266
Dec 2, 2024	33.00	33.01	32.95	33.01	33.01	0.02%	1,908
Nov 29, 2024	33.01	33.01	33.01	33.01	33.01	0.26%	44
Nov 27, 2024	32.94	32.97	32.92	32.92	32.92	-0.15%	3,049
Nov 26, 2024	32.94	32.97	32.94	32.97	32.97	0.17%	370
Nov 25, 2024	32.92	32.92	32.91	32.91	32.91	0.07%	340
Nov 22, 2024	32.91	32.91	32.87	32.89	32.89	0.18%	5,181
Nov 21, 2024	32.99	32.99	32.83	32.83	32.83	-0.15%	3,263
Nov 20, 2024	32.85	32.89	32.79	32.88	32.88	0.10%	3,398
Nov 19, 2024	32.87	32.87	32.85	32.85	32.85	-0.11%	134
Nov 18, 2024	32.88	32.91	32.79	32.88	32.88	0.26%	23,469
Nov 15, 2024	32.84	32.84	32.80	32.80	32.80	-0.17%	105
Nov 14, 2024	32.85	32.85	32.85	32.85	32.85	-0.08%	3
Nov 13, 2024	32.91	32.91	32.88	32.88	32.88	0.15%	316
Nov 12, 2024	32.97	32.97	32.77	32.83	32.83	0.05%	3,690
Nov 11, 2024	32.87	32.87	32.81	32.81	32.81	-0.14%	246
Nov 8, 2024	32.91	32.91	32.86	32.86	32.86	0.09%	1,510
Nov 7, 2024	32.75	32.89	32.75	32.83	32.83	0.20%	7,720
Nov 6, 2024	32.78	32.80	32.72	32.76	32.76	0.47%	1,237
Nov 5, 2024	32.67	32.67	32.61	32.61	32.61	0.37%	437
Nov 4, 2024	32.49	32.49	32.49	32.49	32.49	-	260
Nov 1, 2024	32.49	32.49	32.49	32.49	32.49	0.11%	16
Oct 31, 2024	32.45	32.45	32.45	32.45	32.45	-0.36%	16
Oct 30, 2024	32.57	32.57	32.57	32.57	32.57	-	-
Oct 29, 2024	32.57	32.57	32.57	32.57	32.57	0.15%	229
Oct 28, 2024	32.53	32.53	32.52	32.52	32.52	0.02%	229
Oct 25, 2024	32.52	32.52	32.52	32.52	32.52	-	72
Oct 24, 2024	32.33	32.52	32.33	32.52	32.52	-0.05%	10,252
Oct 23, 2024	32.62	32.63	32.53	32.53	32.53	-0.08%	2,370
Oct 22, 2024	32.58	32.58	32.56	32.56	32.56	-0.01%	493
Oct 21, 2024	32.59	32.59	32.54	32.56	32.56	0.04%	385
Oct 18, 2024	32.55	32.59	32.54	32.55	32.55	0.16%	3,083
Oct 17, 2024	32.50	32.50	32.50	32.50	32.50	0.17%	359
Oct 16, 2024	32.46	32.49	32.44	32.44	32.44	-0.08%	2,021
Oct 15, 2024	32.47	32.47	32.47	32.47	32.47	-0.16%	36
Oct 14, 2024	32.53	32.56	32.49	32.52	32.52	0.15%	1,784
Oct 11, 2024	32.43	32.53	32.43	32.47	32.47	0.21%	2,261
Oct 10, 2024	32.34	32.41	32.34	32.41	32.41	-0.01%	2,342
Oct 9, 2024	32.36	32.41	32.36	32.41	32.41	0.40%	464
Oct 8, 2024	32.31	32.34	32.28	32.28	32.28	0.14%	2,885
Oct 7, 2024	32.24	32.24	32.24	32.24	32.24	-0.32%	8
Oct 4, 2024	32.30	32.34	32.25	32.34	32.34	0.34%	597
Oct 3, 2024	32.23	32.23	32.23	32.23	32.23	-0.10%	2
Oct 2, 2024	32.28	32.28	32.26	32.26	32.26	-0.01%	537
Oct 1, 2024	32.25	32.34	32.25	32.26	32.26	-0.31%	8,422
Sep 30, 2024	32.29	32.36	32.25	32.36	32.36	0.14%	5,050
Sep 27, 2024	32.35	32.35	32.31	32.31	32.31	-0.05%	3,184
Sep 26, 2024	32.38	32.38	32.33	32.33	32.33	0.12%	9,415
Sep 25, 2024	32.28	32.35	32.28	32.29	32.29	-0.10%	3,813
Sep 24, 2024	32.27	32.32	32.26	32.32	32.32	0.09%	856
Sep 23, 2024	32.21	32.31	32.21	32.29	32.29	0.17%	758
Sep 20, 2024	32.19	32.24	32.19	32.24	32.24	-0.02%	108
Sep 19, 2024	32.28	32.28	32.22	32.25	32.25	0.53%	6,411
Sep 18, 2024	32.08	32.14	32.06	32.08	32.08	-0.03%	6,254
Sep 17, 2024	32.09	32.09	32.09	32.09	32.09	-0.05%	155
Sep 16, 2024	32.05	32.14	32.05	32.10	32.10	0.08%	4,172
Sep 13, 2024	32.03	32.08	32.03	32.08	32.08	0.22%	2,224
Sep 12, 2024	31.90	32.00	31.90	32.00	32.00	0.26%	214
Sep 11, 2024	31.64	31.92	31.54	31.92	31.92	0.35%	4,258
Sep 10, 2024	31.72	31.81	31.72	31.81	31.81	0.28%	366
Sep 9, 2024	31.68	31.72	31.65	31.72	31.72	0.53%	773
Sep 6, 2024	31.59	31.59	31.55	31.55	31.55	-0.71%	399
Sep 5, 2024	31.75	31.81	31.73	31.78	31.78	-0.06%	1,411
Sep 4, 2024	31.80	31.83	31.80	31.80	31.80	0.06%	313
Sep 3, 2024	31.93	31.93	31.78	31.78	31.78	-0.98%	250
Aug 30, 2024	32.09	32.09	32.03	32.09	32.09	0.39%	1,216
Aug 29, 2024	32.05	32.06	31.92	31.97	31.97	0.18%	14,042
Aug 28, 2024	31.96	31.99	31.91	31.91	31.91	-0.37%	6,278
Aug 27, 2024	32.01	32.03	32.01	32.03	32.03	0.17%	377
Aug 26, 2024	32.03	32.03	31.97	31.98	31.98	-0.03%	1,287