PSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	49.89	49.89	49.70	49.81	49.81	-0.17%	48,596
Jul 22, 2026	50.02	50.02	49.83	49.90	49.90	-0.15%	71,499
Jul 21, 2026	49.95	49.98	49.92	49.97	49.97	0.02%	20,132
Jul 20, 2026	50.05	50.05	49.92	49.96	49.96	0.10%	14,026
Jul 17, 2026	49.88	50.02	49.88	49.91	49.91	-0.14%	28,947
Jul 16, 2026	50.00	50.06	49.90	49.98	49.98	0.06%	37,574
Jul 15, 2026	50.01	50.01	49.91	49.95	49.95	0.18%	27,337
Jul 14, 2026	49.82	49.96	49.82	49.86	49.86	0.12%	31,697
Jul 13, 2026	49.98	49.98	49.79	49.80	49.80	-0.24%	41,036
Jul 10, 2026	49.98	49.98	49.85	49.92	49.92	-0.02%	18,342
Jul 9, 2026	49.94	49.97	49.86	49.93	49.93	0.20%	14,293
Jul 8, 2026	49.95	49.95	49.80	49.83	49.83	-0.23%	27,892
Jul 7, 2026	49.85	50.02	49.85	49.95	49.95	-0.07%	22,035
Jul 6, 2026	50.01	50.02	49.90	49.98	49.98	0.10%	31,320
Jul 2, 2026	49.93	49.93	49.88	49.93	49.93	0.17%	24,059
Jul 1, 2026	49.90	49.90	49.80	49.85	49.85	-0.07%	148,074
Jun 30, 2026	49.94	49.94	49.81	49.88	49.88	0.09%	30,044
Jun 29, 2026	50.15	50.15	50.03	50.08	49.83	0.04%	14,997
Jun 26, 2026	50.07	50.14	50.06	50.06	49.81	-0.02%	15,563
Jun 25, 2026	50.04	50.08	50.02	50.07	49.82	0.12%	31,727
Jun 24, 2026	50.10	50.10	49.99	50.01	49.76	-0.09%	15,078
Jun 23, 2026	49.95	50.07	49.95	50.06	49.81	0.05%	19,612
Jun 22, 2026	50.12	50.12	49.98	50.03	49.78	-0.03%	39,297
Jun 18, 2026	50.12	50.12	49.97	50.05	49.80	0.13%	12,094
Jun 17, 2026	50.10	50.10	49.95	49.98	49.73	-0.12%	10,759
Jun 16, 2026	50.05	50.08	49.99	50.04	49.79	-	12,438
Jun 15, 2026	50.16	50.16	50.00	50.04	49.79	0.05%	10,724
Jun 12, 2026	50.08	50.08	50.00	50.02	49.77	0.10%	2,188
Jun 11, 2026	49.93	49.97	49.82	49.97	49.72	0.27%	9,029
Jun 10, 2026	49.75	49.88	49.73	49.83	49.59	-0.12%	36,529
Jun 9, 2026	49.94	49.96	49.80	49.89	49.64	0.12%	13,687
Jun 8, 2026	49.93	49.93	49.78	49.83	49.59	0.01%	20,777
Jun 5, 2026	49.86	49.92	49.77	49.83	49.58	-0.18%	8,994
Jun 4, 2026	49.96	49.96	49.86	49.92	49.67	0.14%	5,684
Jun 3, 2026	49.78	49.89	49.76	49.85	49.60	-0.11%	15,985
Jun 2, 2026	49.97	49.99	49.86	49.91	49.66	0.17%	18,160
Jun 1, 2026	49.85	49.93	49.82	49.82	49.58	-0.10%	19,295
May 29, 2026	50.01	50.01	49.85	49.87	49.62	-0.08%	10,217
May 28, 2026	50.18	50.21	50.12	50.15	49.66	0.10%	21,033
May 27, 2026	50.05	50.18	50.05	50.10	49.61	0.06%	15,096
May 26, 2026	50.01	50.18	50.01	50.07	49.58	0.01%	14,051
May 22, 2026	50.08	50.11	50.02	50.07	49.58	-0.01%	14,989
May 21, 2026	49.91	50.14	49.90	50.07	49.59	0.20%	19,305
May 20, 2026	49.79	50.01	49.79	49.97	49.48	0.29%	10,731
May 19, 2026	49.93	49.93	49.79	49.83	49.34	-0.17%	117,533
May 18, 2026	50.02	50.02	49.83	49.91	49.43	-0.08%	20,726
May 15, 2026	50.07	50.07	49.93	49.95	49.46	-0.19%	10,556
May 14, 2026	50.10	50.11	50.03	50.05	49.56	0.01%	68,837
May 13, 2026	50.05	50.07	49.96	50.04	49.55	0.11%	8,658
May 12, 2026	50.05	50.05	49.86	49.99	49.50	-0.25%	33,815