PSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.74	49.75	49.51	49.68	49.68	-0.08%	15,222
Mar 26, 2026	49.87	49.87	49.66	49.72	49.72	-0.28%	16,045
Mar 25, 2026	49.91	49.96	49.85	49.86	49.86	0.08%	7,341
Mar 24, 2026	49.74	49.89	49.74	49.82	49.82	-0.14%	6,151
Mar 23, 2026	49.98	49.98	49.78	49.89	49.89	0.47%	23,954
Mar 20, 2026	49.88	49.88	49.66	49.66	49.65	-0.53%	6,366
Mar 19, 2026	49.85	49.98	49.75	49.92	49.92	0.18%	3,000
Mar 18, 2026	49.91	50.02	49.80	49.83	49.83	-0.36%	12,686
Mar 17, 2026	49.92	50.08	49.85	50.01	50.01	0.18%	7,736
Mar 16, 2026	49.96	50.02	49.87	49.92	49.92	0.30%	8,518
Mar 13, 2026	50.01	50.01	49.76	49.77	49.77	-0.19%	4,383
Mar 12, 2026	50.01	50.08	49.83	49.86	49.86	-0.34%	13,556
Mar 11, 2026	50.12	50.12	49.98	50.03	50.03	-0.21%	14,551
Mar 10, 2026	50.21	50.22	50.07	50.14	50.14	0.04%	11,285
Mar 9, 2026	49.79	50.12	49.79	50.12	50.12	0.08%	10,555
Mar 6, 2026	50.07	50.17	49.94	50.08	50.08	-0.08%	9,969
Mar 5, 2026	50.10	50.24	50.10	50.12	50.12	-0.20%	2,285
Mar 4, 2026	50.23	50.25	50.10	50.22	50.22	0.10%	8,499
Mar 3, 2026	50.13	50.23	50.00	50.17	50.17	-0.04%	16,909
Mar 2, 2026	50.18	50.33	50.07	50.19	50.19	-0.26%	17,825
Feb 27, 2026	50.30	50.44	50.30	50.32	50.11	-0.22%	13,507
Feb 26, 2026	50.52	50.52	50.37	50.43	50.22	-	16,799
Feb 25, 2026	50.42	50.48	50.38	50.43	50.22	0.12%	14,011
Feb 24, 2026	50.40	50.48	50.36	50.37	50.16	-0.22%	11,228
Feb 23, 2026	50.56	50.56	50.38	50.48	50.27	0.06%	14,733
Feb 20, 2026	50.55	50.55	50.44	50.45	50.24	0.10%	9,973
Feb 19, 2026	50.35	50.47	50.35	50.40	50.19	-0.03%	9,911
Feb 18, 2026	50.39	50.47	50.38	50.42	50.20	0.03%	11,181
Feb 17, 2026	50.48	50.48	50.34	50.40	50.19	-0.08%	16,633
Feb 13, 2026	50.46	50.52	50.39	50.44	50.23	0.16%	13,535
Feb 12, 2026	50.46	50.51	50.36	50.36	50.14	-0.15%	5,642
Feb 11, 2026	50.41	50.53	50.34	50.44	50.22	0.13%	181,454
Feb 10, 2026	50.52	50.54	50.37	50.37	50.16	-0.12%	17,528
Feb 9, 2026	50.38	50.45	50.37	50.43	50.22	0.08%	21,588
Feb 6, 2026	50.25	50.42	50.25	50.39	50.18	0.26%	7,695
Feb 5, 2026	50.33	50.37	50.25	50.26	50.05	-0.20%	18,383
Feb 4, 2026	50.31	50.38	50.21	50.36	50.15	0.02%	19,634
Feb 3, 2026	50.40	50.42	50.24	50.35	50.14	0.02%	33,353
Feb 2, 2026	50.33	50.36	50.28	50.34	50.13	-0.44%	100,152
Jan 30, 2026	50.60	50.60	50.50	50.56	50.10	-0.04%	18,645
Jan 29, 2026	50.50	50.59	50.50	50.58	50.12	-0.10%	16,481
Jan 28, 2026	50.70	50.73	50.57	50.63	50.17	-0.14%	25,220
Jan 27, 2026	50.65	50.74	50.63	50.70	50.24	0.18%	20,557
Jan 26, 2026	50.75	50.75	50.60	50.61	50.15	-0.08%	10,136
Jan 23, 2026	50.69	50.69	50.60	50.65	50.19	0.10%	18,540
Jan 22, 2026	50.65	50.73	50.58	50.60	50.14	0.02%	18,304
Jan 21, 2026	50.61	50.67	50.58	50.59	50.13	0.09%	19,561
Jan 20, 2026	50.60	50.60	50.50	50.55	50.09	-0.15%	16,202
Jan 16, 2026	50.67	50.67	50.56	50.62	50.16	0.11%	44,202
Jan 15, 2026	50.53	50.59	50.53	50.57	50.11	-0.01%	31,686