PSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	31.97	31.99	31.97	31.99	31.99	0.40%	1,040
Aug 22, 2024	31.92	31.92	31.86	31.86	31.86	-0.26%	4,080
Aug 21, 2024	31.94	31.94	31.94	31.94	31.94	0.19%	181
Aug 20, 2024	31.94	31.94	31.88	31.88	31.88	-0.14%	3,474
Aug 19, 2024	31.90	31.96	31.90	31.92	31.92	0.14%	14,446
Aug 16, 2024	31.80	31.88	31.80	31.88	31.88	0.28%	4,455
Aug 15, 2024	31.78	31.79	31.77	31.79	31.79	0.48%	26,287
Aug 14, 2024	31.57	31.64	31.57	31.64	31.64	0.31%	186
Aug 13, 2024	31.42	31.55	31.42	31.54	31.54	0.80%	2,101
Aug 12, 2024	31.28	31.32	31.28	31.29	31.29	0.03%	2,941
Aug 9, 2024	31.18	31.28	31.16	31.28	31.28	0.61%	2,709
Aug 8, 2024	30.98	31.21	30.98	31.09	31.09	0.97%	19,617
Aug 7, 2024	31.06	31.18	30.79	30.79	30.79	-0.50%	11,097
Aug 6, 2024	31.01	31.10	30.95	30.95	30.95	1.21%	102,828
Aug 5, 2024	30.68	30.89	30.58	30.58	30.58	-1.80%	1,614
Aug 2, 2024	31.22	31.22	31.14	31.14	31.14	-0.97%	1,726
Aug 1, 2024	31.48	31.48	31.44	31.44	31.44	-0.70%	7,979
Jul 31, 2024	31.66	31.66	31.66	31.66	31.66	0.51%	1
Jul 30, 2024	31.54	31.54	31.50	31.50	31.50	-0.16%	380
Jul 29, 2024	31.55	31.55	31.55	31.55	31.55	0.14%	74
Jul 26, 2024	31.46	31.55	31.46	31.51	31.51	0.43%	1,983
Jul 25, 2024	31.37	31.37	31.37	31.37	31.37	-0.12%	112
Jul 24, 2024	31.49	31.49	31.41	31.41	31.41	-0.90%	100
Jul 23, 2024	31.70	31.70	31.70	31.70	31.70	0.09%	1
Jul 22, 2024	31.67	31.67	31.67	31.67	31.67	0.33%	1,672
Jul 19, 2024	31.54	31.57	31.54	31.57	31.57	-0.23%	600
Jul 18, 2024	31.64	31.64	31.64	31.64	31.64	-0.24%	54
Jul 17, 2024	31.72	31.72	31.72	31.72	31.72	-0.38%	1,169
Jul 16, 2024	31.78	31.84	31.78	31.84	31.84	0.05%	1,169
Jul 15, 2024	31.88	31.88	31.81	31.82	31.82	0.04%	4,695