PSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	50.70	50.79	50.67	50.67	50.67	-0.08%	2,501
Sep 4, 2025	50.69	50.74	50.54	50.71	50.71	-0.18%	4,637
Sep 3, 2025	50.60	50.95	50.48	50.80	50.80	0.57%	220,689
Sep 2, 2025	50.56	50.60	50.40	50.51	50.51	-0.75%	19,799
Aug 29, 2025	51.03	51.03	50.88	50.89	50.59	-0.02%	3,630
Aug 28, 2025	50.97	50.97	50.86	50.90	50.60	0.04%	7,155
Aug 27, 2025	50.76	50.96	50.75	50.88	50.58	0.03%	18,517
Aug 26, 2025	50.92	50.93	50.86	50.86	50.57	0.10%	1,618
Aug 25, 2025	50.89	50.90	50.67	50.81	50.51	-0.02%	7,178
Aug 22, 2025	50.73	50.89	50.73	50.82	50.52	0.46%	6,412
Aug 21, 2025	50.67	50.67	50.57	50.59	50.29	-0.11%	781
Aug 20, 2025	50.68	50.72	50.64	50.64	50.35	-0.07%	1,999
Aug 19, 2025	50.75	50.75	50.62	50.68	50.38	0.10%	2,001
Aug 18, 2025	50.59	50.77	50.57	50.63	50.33	0.05%	4,423
Aug 15, 2025	50.66	50.73	50.57	50.61	50.31	-0.09%	5,916
Aug 14, 2025	50.56	50.72	50.56	50.65	50.35	-0.13%	1,254
Aug 13, 2025	50.67	50.81	50.60	50.72	50.42	0.18%	9,790
Aug 12, 2025	50.52	50.70	50.51	50.63	50.33	0.13%	7,631
Aug 11, 2025	50.52	50.65	50.52	50.56	50.26	-	87,817
Aug 8, 2025	50.58	50.59	50.55	50.56	50.26	0.06%	7,287
Aug 7, 2025	50.48	50.53	50.46	50.53	50.23	0.09%	5,151
Aug 6, 2025	50.40	50.55	50.40	50.49	50.19	0.11%	10,825
Aug 5, 2025	50.52	50.52	50.31	50.43	50.13	-	4,892
Aug 4, 2025	50.47	50.51	50.36	50.43	50.13	0.18%	1,652
Aug 1, 2025	50.35	50.42	50.29	50.34	50.04	-0.56%	34,715
Jul 31, 2025	50.62	50.64	50.62	50.62	50.02	0.04%	1,233
Jul 30, 2025	50.69	50.69	50.60	50.60	50.00	-0.12%	4,187
Jul 29, 2025	50.67	50.69	50.66	50.66	50.06	-	749
Jul 28, 2025	50.67	50.67	50.62	50.66	50.06	0.07%	912
Jul 25, 2025	50.61	50.65	50.61	50.63	50.02	0.05%	2,057
Jul 24, 2025	50.68	50.68	50.50	50.60	50.00	-0.22%	3,310
Jul 23, 2025	50.62	50.71	50.50	50.71	50.11	0.27%	2,767
Jul 22, 2025	50.64	50.67	50.48	50.58	49.97	0.09%	2,821
Jul 21, 2025	50.65	50.65	50.53	50.53	49.93	0.07%	217
Jul 18, 2025	50.50	50.50	50.50	50.50	49.90	0.15%	175
Jul 17, 2025	50.42	50.43	50.38	50.42	49.82	-0.09%	2,946
Jul 16, 2025	50.37	50.48	50.37	50.47	49.87	0.25%	5,518
Jul 15, 2025	50.47	50.47	50.29	50.34	49.74	-0.22%	2,601
Jul 14, 2025	50.44	50.45	50.25	50.45	49.85	0.02%	2,783
Jul 11, 2025	50.44	50.46	50.36	50.44	49.84	-0.02%	2,794
Jul 10, 2025	50.49	50.49	50.40	50.45	49.85	-0.06%	12,877
Jul 9, 2025	50.29	50.49	50.26	50.48	49.88	0.23%	4,174
Jul 8, 2025	50.74	50.74	50.36	50.37	49.77	-0.02%	5,063
Jul 7, 2025	50.35	50.45	50.35	50.37	49.77	-0.43%	23,139
Jul 3, 2025	50.54	50.61	50.38	50.59	49.99	0.29%	2,589
Jul 2, 2025	50.26	50.50	50.24	50.45	49.84	0.15%	8,596
Jul 1, 2025	50.47	50.47	50.35	50.37	49.77	-0.47%	2,832
Jun 30, 2025	50.56	50.77	50.56	50.61	49.71	-0.03%	8,255
Jun 27, 2025	50.73	50.74	50.61	50.62	49.73	-0.07%	2,967
Jun 26, 2025	50.61	50.70	50.54	50.66	49.76	0.17%	4,300