PSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.07	50.07	49.93	49.95	49.95	-0.19%	10,556
May 14, 2026	50.10	50.11	50.03	50.05	50.05	0.01%	68,837
May 13, 2026	50.05	50.07	49.96	50.04	50.04	0.11%	8,658
May 12, 2026	50.05	50.05	49.86	49.99	49.99	-0.25%	33,815
May 11, 2026	50.15	50.16	50.02	50.11	50.11	0.01%	52,845
May 8, 2026	50.19	50.20	50.08	50.11	50.11	0.12%	10,865
May 7, 2026	50.22	50.22	50.01	50.05	50.05	-0.25%	13,173
May 6, 2026	50.20	50.21	50.12	50.17	50.17	0.19%	9,726
May 5, 2026	49.93	50.15	49.93	50.08	50.08	0.05%	7,778
May 4, 2026	50.17	50.17	50.00	50.05	50.05	-0.20%	15,993
May 1, 2026	50.17	50.24	50.10	50.15	50.15	0.14%	39,826
Apr 30, 2026	49.98	50.09	49.98	50.08	50.08	-0.20%	4,719
Apr 29, 2026	50.15	50.25	50.15	50.18	49.95	-0.19%	7,933
Apr 28, 2026	50.24	50.44	50.21	50.28	50.05	-0.14%	10,611
Apr 27, 2026	50.24	50.35	50.24	50.35	50.12	0.17%	76,367
Apr 24, 2026	50.34	50.34	50.12	50.27	50.04	-0.01%	38,695
Apr 23, 2026	50.32	50.32	50.18	50.27	50.04	0.05%	78,763
Apr 22, 2026	50.33	50.35	50.20	50.25	50.02	0.13%	63,625
Apr 21, 2026	50.33	50.33	50.17	50.18	49.95	-0.12%	33,419
Apr 20, 2026	50.25	50.30	50.20	50.24	50.01	-0.07%	56,166
Apr 17, 2026	50.14	50.36	50.14	50.28	50.05	0.24%	42,740
Apr 16, 2026	50.09	50.22	50.09	50.16	49.93	-0.04%	39,335
Apr 15, 2026	50.24	50.27	50.08	50.18	49.95	-0.03%	19,057
Apr 14, 2026	50.14	50.23	50.08	50.19	49.97	0.30%	12,986
Apr 13, 2026	49.92	50.14	49.87	50.05	49.82	0.10%	16,028
Apr 10, 2026	50.22	50.22	49.96	50.00	49.77	-0.35%	10,018
Apr 9, 2026	50.10	50.19	50.03	50.17	49.94	0.31%	8,609
Apr 8, 2026	50.21	50.21	49.98	50.01	49.79	0.42%	14,779
Apr 7, 2026	49.96	49.96	49.75	49.81	49.58	-0.09%	7,509
Apr 6, 2026	49.84	49.92	49.76	49.85	49.62	0.10%	5,309
Apr 2, 2026	49.74	49.87	49.67	49.80	49.57	0.06%	20,491
Apr 1, 2026	49.86	49.86	49.70	49.77	49.54	0.35%	9,935
Mar 31, 2026	49.44	49.68	49.44	49.60	49.37	0.01%	27,457
Mar 30, 2026	49.83	49.83	49.58	49.59	48.86	-0.18%	15,071
Mar 27, 2026	49.74	49.75	49.51	49.68	48.95	-0.08%	15,222
Mar 26, 2026	49.87	49.87	49.66	49.72	48.99	-0.28%	16,045
Mar 25, 2026	49.91	49.96	49.85	49.86	49.13	0.08%	7,341
Mar 24, 2026	49.74	49.89	49.74	49.82	49.09	-0.14%	6,151
Mar 23, 2026	49.98	49.98	49.78	49.89	49.15	0.47%	23,954
Mar 20, 2026	49.88	49.88	49.66	49.66	48.92	-0.53%	6,366
Mar 19, 2026	49.85	49.98	49.75	49.92	49.18	0.18%	3,000
Mar 18, 2026	49.91	50.02	49.80	49.83	49.10	-0.36%	12,686
Mar 17, 2026	49.92	50.08	49.85	50.01	49.27	0.18%	7,736
Mar 16, 2026	49.96	50.02	49.87	49.92	49.18	0.30%	8,518
Mar 13, 2026	50.01	50.01	49.76	49.77	49.04	-0.19%	4,383
Mar 12, 2026	50.01	50.08	49.83	49.86	49.13	-0.34%	13,556
Mar 11, 2026	50.12	50.12	49.98	50.03	49.30	-0.21%	14,551
Mar 10, 2026	50.21	50.22	50.07	50.14	49.40	0.04%	11,285
Mar 9, 2026	49.79	50.12	49.79	50.12	49.38	0.08%	10,555
Mar 6, 2026	50.07	50.17	49.94	50.08	49.34	-0.08%	9,969