PSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.58	50.58	50.53	50.53	50.53	0.07%	230
Feb 20, 2025	50.50	50.55	50.47	50.49	50.49	-0.05%	3,239
Feb 19, 2025	50.51	50.51	50.51	50.51	50.51	0.04%	26
Feb 18, 2025	50.44	50.49	50.44	50.49	50.49	-0.11%	959
Feb 14, 2025	50.56	50.62	50.52	50.55	50.55	0.18%	67,035
Feb 13, 2025	50.45	50.51	50.43	50.46	50.46	0.02%	4,309
Feb 12, 2025	50.38	50.46	50.36	50.45	50.45	0.07%	14,404
Feb 11, 2025	50.43	50.44	50.35	50.42	50.42	-0.08%	3,893
Feb 10, 2025	50.43	50.49	50.40	50.46	50.46	0.19%	5,696
Feb 7, 2025	50.52	50.52	50.34	50.36	50.36	-0.17%	11,886
Feb 6, 2025	50.48	50.53	50.42	50.45	50.45	-0.12%	6,643
Feb 5, 2025	50.54	50.54	50.44	50.51	50.51	0.25%	4,523
Feb 4, 2025	50.35	50.42	50.33	50.38	50.38	-0.04%	5,562
Feb 3, 2025	50.31	50.48	50.25	50.40	50.40	-0.53%	106,868
Jan 31, 2025	50.61	50.69	50.60	50.67	50.40	-0.04%	17,247
Jan 30, 2025	50.65	50.69	50.65	50.69	50.42	0.09%	1,971
Jan 29, 2025	50.62	50.64	50.62	50.64	50.37	0.01%	1,496
Jan 28, 2025	50.61	50.67	50.54	50.63	50.37	-0.02%	3,724
Jan 27, 2025	50.64	50.70	50.58	50.64	50.38	0.01%	4,354
Jan 24, 2025	50.65	50.71	50.64	50.64	50.37	0.11%	553
Jan 23, 2025	50.58	50.74	50.52	50.58	50.31	-0.05%	6,312
Jan 22, 2025	50.61	50.62	50.59	50.61	50.34	0.05%	13,691
Jan 21, 2025	50.64	50.64	50.55	50.58	50.31	0.24%	20,011
Jan 17, 2025	50.47	50.55	50.46	50.46	50.19	-0.11%	20,663
Jan 16, 2025	50.40	50.68	50.40	50.52	50.25	0.14%	8,801
Jan 15, 2025	50.39	50.49	50.37	50.45	50.18	0.41%	4,344
Jan 14, 2025	50.19	50.26	50.19	50.24	49.98	0.17%	2,297
Jan 13, 2025	50.11	50.17	50.11	50.15	49.89	0.09%	2,674
Jan 10, 2025	50.16	50.20	50.08	50.11	49.84	-0.36%	3,467
Jan 8, 2025	50.20	50.32	50.20	50.29	50.02	0.22%	4,704
Jan 7, 2025	50.15	50.23	50.12	50.18	49.91	-0.20%	7,138
Jan 6, 2025	50.25	50.41	50.25	50.28	50.01	0.05%	6,918
Jan 3, 2025	50.25	50.89	50.19	50.25	49.99	0.14%	7,393
Jan 2, 2025	50.10	50.20	50.10	50.18	49.92	0.10%	5,381
Dec 31, 2024	50.16	50.17	50.10	50.13	49.87	0.11%	7,773
Dec 30, 2024	50.06	50.12	50.05	50.08	49.81	0.13%	3,662
Dec 27, 2024	50.02	50.10	50.01	50.01	49.75	-1.12%	3,862
Dec 26, 2024	50.51	50.58	50.43	50.58	49.88	0.17%	7,028
Dec 24, 2024	50.51	50.51	50.42	50.49	49.79	0.24%	8,420
Dec 23, 2024	50.41	50.41	50.37	50.37	49.67	-0.08%	768
Dec 20, 2024	50.38	50.43	50.36	50.40	49.71	0.27%	1,572
Dec 19, 2024	50.34	50.34	50.23	50.27	49.58	0.04%	20,639
Dec 18, 2024	50.59	50.60	50.25	50.25	49.56	-0.58%	2,640
Dec 17, 2024	50.48	50.55	50.48	50.55	49.85	-0.07%	1,035
Dec 16, 2024	50.50	50.60	50.50	50.58	49.88	0.12%	1,209
Dec 13, 2024	50.57	50.57	50.52	50.52	49.82	-0.09%	2,644
Dec 12, 2024	50.57	50.63	50.55	50.57	49.87	-0.12%	8,297
Dec 11, 2024	50.69	50.69	50.60	50.63	49.93	0.03%	488
Dec 10, 2024	50.54	50.61	50.54	50.61	49.91	0.04%	1,379
Dec 9, 2024	50.70	50.70	50.59	50.59	49.89	0.10%	1,209
Dec 6, 2024	50.63	50.66	50.53	50.54	49.84	0.10%	6,426
Dec 5, 2024	50.55	50.59	50.49	50.49	49.80	-0.12%	7,030
Dec 4, 2024	50.57	50.57	50.55	50.55	49.85	0.06%	472
Dec 3, 2024	50.57	50.57	50.52	50.52	49.82	-0.08%	455
Dec 2, 2024	50.72	50.72	50.44	50.56	49.86	-0.57%	7,296
Nov 29, 2024	50.85	50.85	50.85	50.85	49.86	0.22%	58
Nov 27, 2024	50.75	50.77	50.72	50.74	49.75	0.10%	987
Nov 26, 2024	50.72	50.73	50.64	50.69	49.71	-0.16%	2,925
Nov 25, 2024	50.79	50.81	50.73	50.77	49.78	0.21%	3,238
Nov 22, 2024	50.64	50.67	50.63	50.67	49.68	0.04%	2,158
Nov 21, 2024	50.73	50.73	50.60	50.64	49.66	-	2,533
Nov 20, 2024	50.61	50.70	50.60	50.64	49.66	-0.11%	2,751
Nov 19, 2024	50.70	50.72	50.69	50.70	49.71	0.19%	1,729
Nov 18, 2024	50.66	50.66	50.60	50.60	49.62	0.05%	599
Nov 15, 2024	50.43	50.57	50.43	50.57	49.59	0.04%	558
Nov 14, 2024	50.62	50.62	50.56	50.56	49.57	-0.15%	591
Nov 13, 2024	50.73	50.73	50.59	50.63	49.65	0.05%	2,962
Nov 12, 2024	50.69	50.73	50.53	50.61	49.62	-0.31%	1,936
Nov 11, 2024	50.98	50.98	50.74	50.77	49.78	-0.01%	6,887
Nov 8, 2024	50.82	50.82	50.77	50.77	49.78	0.10%	942
Nov 7, 2024	50.66	50.73	50.66	50.72	49.74	0.24%	4,767
Nov 6, 2024	50.49	50.60	50.49	50.60	49.62	0.18%	786
Nov 5, 2024	50.45	50.52	50.44	50.51	49.53	0.13%	3,178
Nov 4, 2024	50.47	50.55	50.44	50.44	49.46	0.08%	4,403
Nov 1, 2024	50.43	50.93	50.36	50.40	49.42	-0.44%	17,964
Oct 31, 2024	50.62	50.63	50.62	50.63	49.39	0.05%	641
Oct 30, 2024	50.68	50.73	50.60	50.60	49.36	-0.23%	2,074
Oct 29, 2024	50.60	50.73	50.60	50.72	49.47	0.05%	2,470
Oct 28, 2024	50.67	50.69	50.67	50.69	49.45	0.15%	599
Oct 25, 2024	50.70	50.70	50.62	50.62	49.38	0.03%	555
Oct 24, 2024	50.60	50.62	50.60	50.60	49.36	0.07%	2,367
Oct 23, 2024	50.56	50.57	50.56	50.57	49.33	-0.12%	1,180
Oct 22, 2024	50.63	50.63	50.63	50.63	49.39	-0.06%	179
Oct 21, 2024	50.66	50.66	50.66	50.66	49.42	-0.20%	617
Oct 18, 2024	50.72	50.76	50.68	50.76	49.52	-	4,529
Oct 17, 2024	50.63	50.77	50.63	50.76	49.52	0.12%	92,845
Oct 16, 2024	50.73	50.74	50.70	50.70	49.46	0.04%	11,603
Oct 15, 2024	50.71	50.92	50.68	50.68	49.44	-0.03%	167,927
Oct 14, 2024	50.66	50.69	50.64	50.69	49.45	0.01%	2,660
Oct 11, 2024	50.64	50.70	50.62	50.69	49.45	0.23%	5,446
Oct 10, 2024	50.57	50.58	50.57	50.58	49.34	0.01%	516
Oct 9, 2024	50.57	50.58	50.56	50.57	49.33	0.01%	1,619
Oct 8, 2024	50.57	50.58	50.57	50.57	49.33	-	657
Oct 7, 2024	50.57	50.58	50.57	50.57	49.33	-0.05%	1,724
Oct 4, 2024	50.58	50.59	50.57	50.59	49.35	-0.11%	1,718
Oct 3, 2024	50.69	50.70	50.65	50.65	49.41	-0.15%	3,214
Oct 2, 2024	50.69	50.73	50.69	50.72	49.48	-0.11%	539
Oct 1, 2024	50.77	50.79	50.77	50.78	49.54	-0.57%	1,575
Sep 30, 2024	51.07	51.08	51.07	51.07	49.54	0.05%	792
Sep 27, 2024	51.04	51.05	51.02	51.05	49.51	0.09%	2,036