PSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.08	50.08	50.00	50.02	50.01	0.10%	2,188
Jun 11, 2026	49.93	49.97	49.82	49.97	49.97	0.27%	9,029
Jun 10, 2026	49.75	49.88	49.73	49.83	49.83	-0.12%	36,529
Jun 9, 2026	49.94	49.96	49.80	49.89	49.89	0.12%	13,687
Jun 8, 2026	49.93	49.93	49.78	49.83	49.83	0.01%	20,777
Jun 5, 2026	49.86	49.92	49.77	49.83	49.83	-0.18%	8,994
Jun 4, 2026	49.96	49.96	49.86	49.92	49.92	0.14%	5,684
Jun 3, 2026	49.78	49.89	49.76	49.85	49.85	-0.11%	15,985
Jun 2, 2026	49.97	49.99	49.86	49.91	49.90	0.17%	18,160
Jun 1, 2026	49.85	49.93	49.82	49.82	49.82	-0.10%	19,295
May 29, 2026	50.01	50.01	49.85	49.87	49.87	-0.08%	10,217
May 28, 2026	50.18	50.21	50.12	50.15	49.91	0.10%	21,033
May 27, 2026	50.05	50.18	50.05	50.10	49.86	0.06%	15,096
May 26, 2026	50.01	50.18	50.01	50.07	49.83	0.01%	14,051
May 22, 2026	50.08	50.11	50.02	50.07	49.82	-0.01%	14,989
May 21, 2026	49.91	50.14	49.90	50.07	49.83	0.20%	19,305
May 20, 2026	49.79	50.01	49.79	49.97	49.73	0.29%	10,731
May 19, 2026	49.93	49.93	49.79	49.83	49.58	-0.17%	117,533
May 18, 2026	50.02	50.02	49.83	49.91	49.67	-0.08%	20,726
May 15, 2026	50.07	50.07	49.93	49.95	49.71	-0.19%	10,556
May 14, 2026	50.10	50.11	50.03	50.05	49.81	0.01%	68,837
May 13, 2026	50.05	50.07	49.96	50.04	49.80	0.11%	8,658
May 12, 2026	50.05	50.05	49.86	49.99	49.74	-0.25%	33,815
May 11, 2026	50.15	50.16	50.02	50.11	49.87	0.01%	52,845
May 8, 2026	50.19	50.20	50.08	50.11	49.86	0.12%	10,865
May 7, 2026	50.22	50.22	50.01	50.05	49.81	-0.25%	13,173
May 6, 2026	50.20	50.21	50.12	50.17	49.93	0.19%	9,726
May 5, 2026	49.93	50.15	49.93	50.08	49.83	0.05%	7,778
May 4, 2026	50.17	50.17	50.00	50.05	49.81	-0.20%	15,993
May 1, 2026	50.17	50.24	50.10	50.15	49.91	0.14%	39,826
Apr 30, 2026	49.98	50.09	49.98	50.08	49.84	0.26%	4,719
Apr 29, 2026	50.15	50.25	50.15	50.18	49.71	-0.19%	7,933
Apr 28, 2026	50.24	50.44	50.21	50.28	49.81	-0.15%	10,611
Apr 27, 2026	50.24	50.35	50.24	50.35	49.88	0.17%	76,367
Apr 24, 2026	50.34	50.34	50.12	50.27	49.79	-0.01%	38,695
Apr 23, 2026	50.32	50.32	50.18	50.27	49.80	0.05%	78,763
Apr 22, 2026	50.33	50.35	50.20	50.25	49.78	0.13%	63,625
Apr 21, 2026	50.33	50.33	50.17	50.18	49.71	-0.12%	33,419
Apr 20, 2026	50.25	50.30	50.20	50.24	49.77	-0.07%	56,166
Apr 17, 2026	50.14	50.36	50.14	50.28	49.81	0.24%	42,740
Apr 16, 2026	50.09	50.22	50.09	50.16	49.69	-0.04%	39,335
Apr 15, 2026	50.24	50.27	50.08	50.18	49.71	-0.03%	19,057
Apr 14, 2026	50.14	50.23	50.08	50.19	49.72	0.30%	12,986
Apr 13, 2026	49.92	50.14	49.87	50.05	49.58	0.10%	16,028
Apr 10, 2026	50.22	50.22	49.96	50.00	49.53	-0.35%	10,018
Apr 9, 2026	50.10	50.19	50.03	50.17	49.70	0.31%	8,609
Apr 8, 2026	50.21	50.21	49.98	50.01	49.55	0.42%	14,779
Apr 7, 2026	49.96	49.96	49.75	49.81	49.34	-0.09%	7,509
Apr 6, 2026	49.84	49.92	49.76	49.85	49.38	0.10%	5,309
Apr 2, 2026	49.74	49.87	49.67	49.80	49.33	0.06%	20,491