PSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.73	50.74	50.61	50.62	50.62	-0.07%	2,967
Jun 26, 2025	50.61	50.70	50.54	50.66	50.66	0.17%	4,300
Jun 25, 2025	50.45	50.61	50.45	50.58	50.58	0.07%	1,978
Jun 24, 2025	50.40	50.54	50.40	50.54	50.54	0.17%	666
Jun 23, 2025	50.42	50.53	50.34	50.45	50.45	0.19%	8,517
Jun 20, 2025	50.42	50.42	50.36	50.36	50.36	0.12%	2,538
Jun 18, 2025	50.37	50.42	50.27	50.30	50.30	-0.10%	3,716
Jun 17, 2025	50.38	50.38	50.24	50.35	50.35	0.05%	7,685
Jun 16, 2025	50.37	50.37	50.29	50.33	50.33	0.25%	2,029
Jun 13, 2025	50.34	50.34	50.20	50.20	50.20	-0.15%	6,477
Jun 12, 2025	50.12	50.37	50.12	50.28	50.28	-	7,364
Jun 11, 2025	50.39	50.40	50.22	50.28	50.28	-0.03%	5,595
Jun 10, 2025	50.22	50.38	50.22	50.29	50.29	0.03%	6,640
Jun 9, 2025	50.27	50.30	50.15	50.28	50.28	0.17%	6,329
Jun 6, 2025	50.38	50.38	50.10	50.19	50.19	-0.27%	4,227
Jun 5, 2025	50.28	50.33	50.21	50.33	50.33	0.27%	4,813
Jun 4, 2025	50.31	50.31	50.10	50.19	50.19	-	8,963
Jun 3, 2025	50.38	50.38	50.14	50.19	50.19	0.24%	17,725
Jun 2, 2025	50.14	50.14	49.86	50.07	50.07	-0.54%	7,406
May 30, 2025	50.40	50.40	50.27	50.34	50.03	0.03%	2,346
May 29, 2025	50.25	50.40	50.25	50.33	50.01	0.05%	4,164
May 28, 2025	50.40	50.40	50.21	50.31	49.99	-	7,375
May 27, 2025	50.17	50.40	50.17	50.31	49.99	0.27%	5,589
May 23, 2025	50.20	50.30	50.00	50.17	49.85	0.02%	2,146
May 22, 2025	50.16	50.26	50.16	50.16	49.85	0.16%	951
May 21, 2025	50.21	50.22	50.00	50.08	49.77	-0.27%	1,748
May 20, 2025	50.33	50.35	50.20	50.22	49.90	-0.13%	1,358
May 19, 2025	50.25	50.33	50.19	50.28	49.96	-0.04%	4,731
May 16, 2025	50.27	50.30	50.17	50.30	49.98	0.07%	625
May 15, 2025	50.13	50.35	50.13	50.27	49.95	0.20%	1,000
May 14, 2025	50.15	50.33	50.09	50.17	49.85	-0.20%	5,299
May 13, 2025	50.10	50.40	50.10	50.27	49.95	0.33%	1,782
May 12, 2025	50.03	50.10	50.03	50.10	49.79	0.35%	10,233
May 9, 2025	50.00	50.01	49.85	49.93	49.61	0.11%	3,661
May 8, 2025	50.02	50.02	49.87	49.87	49.56	-0.03%	5,830
May 7, 2025	50.00	50.00	49.73	49.89	49.57	-0.05%	1,101
May 6, 2025	49.99	50.03	49.75	49.91	49.60	-0.01%	14,017
May 5, 2025	49.98	50.03	49.69	49.92	49.60	0.07%	7,549
May 2, 2025	49.86	49.98	49.78	49.88	49.57	0.22%	4,669
May 1, 2025	49.81	49.94	49.76	49.77	49.46	-0.52%	17,596
Apr 30, 2025	49.83	50.08	49.83	50.03	49.41	-0.14%	4,331
Apr 29, 2025	50.09	50.10	50.02	50.10	49.48	0.04%	4,235
Apr 28, 2025	49.96	50.10	49.96	50.08	49.46	0.09%	2,884
Apr 25, 2025	49.90	50.10	49.90	50.04	49.42	0.20%	2,811
Apr 24, 2025	49.85	50.00	49.76	49.94	49.32	0.42%	8,048
Apr 23, 2025	49.80	50.07	49.65	49.73	49.11	0.24%	4,980
Apr 22, 2025	49.58	49.71	49.47	49.61	48.99	0.21%	1,965
Apr 21, 2025	49.30	49.65	49.30	49.50	48.89	-0.15%	4,164
Apr 17, 2025	49.53	49.64	49.40	49.57	48.96	0.34%	4,031
Apr 16, 2025	49.39	49.54	49.33	49.40	48.79	-0.05%	1,084