PSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	50.62	50.63	50.62	50.63	50.63	0.06%	641
Oct 30, 2024	50.68	50.73	50.60	50.60	50.60	-0.24%	2,100
Oct 29, 2024	50.60	50.73	50.60	50.72	50.72	0.06%	2,500
Oct 28, 2024	50.67	50.69	50.67	50.69	50.69	0.14%	600
Oct 25, 2024	50.70	50.70	50.62	50.62	50.62	0.04%	600
Oct 24, 2024	50.60	50.62	50.60	50.60	50.60	0.06%	2,400
Oct 23, 2024	50.56	50.57	50.56	50.57	50.57	-0.12%	1,200
Oct 22, 2024	50.63	50.63	50.63	50.63	50.63	-0.06%	200
Oct 21, 2024	50.66	50.66	50.66	50.66	50.66	-0.20%	617
Oct 18, 2024	50.72	50.76	50.68	50.76	50.76	-	4,529
Oct 17, 2024	50.63	50.77	50.63	50.76	50.76	0.12%	92,845
Oct 16, 2024	50.73	50.74	50.70	50.70	50.70	0.04%	11,603
Oct 15, 2024	50.71	50.92	50.68	50.68	50.68	-0.02%	167,927
Oct 14, 2024	50.66	50.69	50.64	50.69	50.69	-	2,700
Oct 11, 2024	50.64	50.70	50.62	50.69	50.69	0.22%	5,446
Oct 10, 2024	50.57	50.58	50.57	50.58	50.58	0.02%	516
Oct 9, 2024	50.57	50.58	50.56	50.57	50.57	-	1,619
Oct 8, 2024	50.57	50.58	50.57	50.57	50.57	-	700
Oct 7, 2024	50.57	50.58	50.57	50.57	50.57	-0.04%	1,724
Oct 4, 2024	50.58	50.59	50.57	50.59	50.59	-0.12%	1,718
Oct 3, 2024	50.69	50.70	50.65	50.65	50.65	-0.14%	3,214
Oct 2, 2024	50.69	50.73	50.69	50.72	50.72	-0.12%	539
Oct 1, 2024	50.77	50.79	50.77	50.78	50.78	-0.57%	1,600
Sep 30, 2024	51.07	51.08	51.07	51.07	50.78	0.04%	800
Sep 27, 2024	51.04	51.05	51.02	51.05	50.76	0.10%	2,036
Sep 26, 2024	50.95	51.01	50.89	51.00	50.71	0.18%	7,832
Sep 25, 2024	50.92	50.92	50.86	50.91	50.62	-0.04%	700
Sep 24, 2024	50.95	50.96	50.91	50.93	50.65	-0.02%	2,400
Sep 23, 2024	50.96	50.96	50.89	50.94	50.65	-0.04%	4,915
Sep 20, 2024	50.92	50.96	50.92	50.96	50.67	0.16%	422
Sep 19, 2024	50.88	50.88	50.88	50.88	50.59	0.24%	648
Sep 18, 2024	50.73	50.82	50.73	50.76	50.47	-0.10%	1,812
Sep 17, 2024	50.81	50.81	50.81	50.81	50.52	0.08%	605
Sep 16, 2024	50.71	50.78	50.70	50.77	50.49	0.14%	3,349
Sep 13, 2024	50.61	50.72	50.61	50.70	50.41	0.18%	3,406
Sep 12, 2024	50.62	50.64	50.52	50.61	50.32	-	8,400
Sep 11, 2024	50.42	51.09	50.41	50.61	50.32	0.18%	16,700
Sep 10, 2024	50.51	50.52	50.43	50.52	50.23	-0.10%	7,900
Sep 9, 2024	50.51	50.57	50.50	50.57	50.28	0.20%	3,744
Sep 6, 2024	50.50	50.57	50.37	50.47	50.18	-0.04%	6,800
Sep 5, 2024	50.50	50.50	50.40	50.49	50.20	0.08%	3,037
Sep 4, 2024	50.35	50.45	50.35	50.45	50.17	0.16%	3,525
Sep 3, 2024	50.40	50.40	50.37	50.37	50.09	-0.63%	1,823
Aug 30, 2024	50.82	50.82	50.69	50.69	50.06	-	107
Aug 29, 2024	50.73	50.73	50.69	50.69	50.06	0.02%	1,400
Aug 28, 2024	50.71	50.71	50.68	50.68	50.04	-0.06%	305
Aug 27, 2024	50.70	50.71	50.70	50.71	50.08	0.10%	600
Aug 26, 2024	50.76	50.76	50.66	50.66	50.03	-0.10%	2,246
Aug 23, 2024	50.74	50.74	50.71	50.71	50.07	0.42%	700
Aug 22, 2024	50.55	50.55	50.48	50.50	49.87	-0.12%	317
Aug 21, 2024	50.56	50.56	50.56	50.56	49.92	0.18%	100
Aug 20, 2024	50.64	50.64	50.43	50.47	49.84	-0.20%	741
Aug 19, 2024	50.57	50.57	50.57	50.57	49.94	0.10%	139
Aug 16, 2024	50.52	50.52	50.52	50.52	49.89	0.36%	200
Aug 15, 2024	50.36	50.36	50.34	50.34	49.71	-0.08%	1,402
Aug 14, 2024	50.29	50.38	50.29	50.38	49.75	0.24%	900
Aug 13, 2024	50.16	50.26	50.16	50.26	49.63	0.20%	600
Aug 12, 2024	50.16	50.16	50.16	50.16	49.53	0.04%	1,500
Aug 9, 2024	50.15	50.15	50.14	50.14	49.51	0.02%	500
Aug 8, 2024	50.13	50.13	50.13	50.13	49.50	0.42%	100
Aug 7, 2024	50.12	50.12	49.92	49.92	49.30	0.12%	1,800
Aug 6, 2024	49.78	49.97	49.78	49.86	49.24	0.10%	2,028
Aug 5, 2024	49.80	49.84	49.77	49.81	49.19	-0.46%	2,600
Aug 2, 2024	50.06	50.06	49.98	50.04	49.42	-0.22%	14,400
Aug 1, 2024	50.26	50.26	50.15	50.15	49.52	-0.95%	2,723
Jul 31, 2024	50.60	50.63	50.60	50.63	49.63	0.22%	500
Jul 30, 2024	50.49	50.52	50.49	50.52	49.51	0.06%	538
Jul 29, 2024	50.49	50.49	50.49	50.49	49.49	-0.06%	300
Jul 26, 2024	50.52	50.52	50.52	50.52	49.51	0.08%	539
Jul 25, 2024	50.52	50.53	50.47	50.48	49.48	0.12%	3,200
Jul 24, 2024	50.53	50.53	50.42	50.42	49.41	-0.30%	200
Jul 23, 2024	50.58	50.60	50.57	50.57	49.56	-	314
Jul 22, 2024	50.57	50.57	50.54	50.57	49.57	0.34%	1,309
Jul 19, 2024	50.39	50.45	50.37	50.40	49.40	-0.08%	3,900
Jul 18, 2024	50.47	50.48	50.44	50.44	49.44	-0.20%	3,248
Jul 17, 2024	50.49	50.55	50.49	50.54	49.53	-0.04%	1,619
Jul 16, 2024	50.53	50.58	50.52	50.56	49.56	0.16%	2,544
Jul 15, 2024	50.43	50.48	50.43	50.48	49.48	0.12%	10,035
Jul 12, 2024	50.41	50.43	50.41	50.42	49.42	0.18%	2,526
Jul 11, 2024	50.36	50.36	50.31	50.33	49.33	0.12%	4,300
Jul 10, 2024	50.24	50.27	50.24	50.27	49.27	0.16%	2,900
Jul 9, 2024	50.19	50.24	50.14	50.19	49.19	-0.02%	21,700
Jul 8, 2024	50.24	50.24	50.15	50.20	49.20	0.06%	2,315
Jul 5, 2024	50.17	50.19	50.10	50.17	49.17	0.16%	14,900
Jul 3, 2024	50.06	50.09	50.05	50.09	49.09	0.18%	2,700
Jul 2, 2024	49.94	50.00	49.94	50.00	49.01	0.10%	7,200
Jul 1, 2024	49.88	49.95	49.83	49.95	48.96	-0.66%	17,608
Jun 28, 2024	50.38	50.38	50.28	50.28	48.91	-0.04%	2,100
Jun 27, 2024	50.27	50.30	50.27	50.30	48.93	0.06%	300
Jun 26, 2024	50.18	50.29	50.18	50.27	48.90	-0.02%	4,119
Jun 25, 2024	50.28	50.30	50.24	50.28	48.91	-0.02%	4,900
Jun 24, 2024	50.35	50.35	50.29	50.29	48.92	-0.02%	3,600
Jun 21, 2024	50.27	50.30	50.24	50.30	48.93	0.12%	4,100
Jun 20, 2024	50.22	50.25	50.21	50.24	48.88	-0.04%	624
Jun 18, 2024	50.22	50.27	50.22	50.26	48.89	0.18%	2,748
Jun 17, 2024	50.07	50.17	50.07	50.17	48.81	0.14%	6,807
Jun 14, 2024	50.08	50.12	50.05	50.10	48.73	-0.24%	15,540
Jun 13, 2024	50.24	50.24	50.19	50.22	48.86	0.02%	1,800
Jun 12, 2024	50.27	50.28	50.21	50.21	48.84	0.22%	8,347
Jun 11, 2024	50.12	50.12	50.10	50.10	48.74	0.04%	3,837