PSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2025	61.68	62.95	61.68	62.13	62.13	3.14%	64,302
Jan 3, 2025	59.09	60.26	58.97	60.24	60.24	2.73%	41,057
Jan 2, 2025	58.63	59.53	58.14	58.64	58.64	1.24%	42,110
Dec 31, 2024	58.46	58.74	57.72	57.92	57.92	-0.48%	25,265
Dec 30, 2024	58.30	58.77	57.73	58.20	58.20	-2.09%	31,460
Dec 27, 2024	59.80	59.80	58.65	59.44	59.44	-1.38%	25,450
Dec 26, 2024	59.67	60.46	59.45	60.27	60.27	0.60%	25,655
Dec 24, 2024	59.62	59.97	59.38	59.91	59.91	1.15%	30,411
Dec 23, 2024	58.27	59.23	58.27	59.23	59.23	2.21%	49,355
Dec 20, 2024	56.69	58.54	56.69	57.95	57.92	1.33%	47,588
Dec 19, 2024	58.28	58.38	57.00	57.19	57.16	-1.60%	48,134
Dec 18, 2024	60.63	61.66	57.68	58.12	58.09	-3.47%	67,926
Dec 17, 2024	60.45	60.73	59.85	60.21	60.18	-1.26%	55,747
Dec 16, 2024	60.15	61.09	59.78	60.98	60.95	1.92%	78,814
Dec 13, 2024	59.65	60.42	59.18	59.83	59.80	1.97%	36,116
Dec 12, 2024	58.76	58.89	58.32	58.68	58.65	-1.05%	47,058
Dec 11, 2024	58.66	59.63	58.49	59.30	59.27	2.83%	40,307
Dec 10, 2024	59.31	59.31	57.31	57.67	57.64	-2.50%	40,846
Dec 9, 2024	58.61	59.83	58.50	59.15	59.12	0.87%	55,879
Dec 6, 2024	57.73	58.64	57.70	58.64	58.61	1.73%	50,775
Dec 5, 2024	59.41	59.41	57.47	57.64	57.61	-3.00%	88,374
Dec 4, 2024	59.79	59.79	59.19	59.42	59.39	1.22%	45,579
Dec 3, 2024	57.66	58.72	57.66	58.71	58.68	1.50%	42,036
Dec 2, 2024	56.83	58.15	56.80	57.84	57.81	1.80%	55,778
Nov 29, 2024	56.27	57.33	56.27	56.82	56.79	2.03%	22,355
Nov 27, 2024	56.65	56.65	54.84	55.69	55.66	-1.76%	40,767
Nov 26, 2024	57.87	58.00	56.30	56.69	56.66	-0.82%	84,716
Nov 25, 2024	57.15	57.76	57.02	57.16	57.13	1.35%	58,014
Nov 22, 2024	56.42	56.67	56.14	56.40	56.37	0.04%	46,720
Nov 21, 2024	55.28	56.72	54.94	56.38	56.35	3.39%	140,924
Nov 20, 2024	54.40	54.56	53.73	54.53	54.50	-	44,091
Nov 19, 2024	53.73	54.68	53.71	54.53	54.50	0.87%	48,679
Nov 18, 2024	53.48	54.23	53.23	54.06	54.03	1.50%	47,249
Nov 15, 2024	54.33	54.60	53.14	53.26	53.23	-3.90%	82,152
Nov 14, 2024	56.05	56.21	55.21	55.42	55.39	-0.22%	62,665
Nov 13, 2024	56.56	56.88	55.49	55.54	55.51	-2.15%	86,199
Nov 12, 2024	57.32	57.52	55.97	56.76	56.73	-1.25%	58,047
Nov 11, 2024	58.60	58.60	56.88	57.48	57.45	-2.19%	49,489
Nov 8, 2024	58.78	58.97	58.28	58.77	58.74	-0.42%	49,537
Nov 7, 2024	58.78	59.10	58.51	59.02	58.99	2.45%	70,843
Nov 6, 2024	56.97	57.67	56.38	57.61	57.58	3.37%	72,116
Nov 5, 2024	54.74	55.76	54.74	55.73	55.70	2.78%	60,970
Nov 4, 2024	54.49	55.20	54.15	54.22	54.19	-0.77%	47,429
Nov 1, 2024	54.56	55.24	54.51	54.64	54.61	0.61%	90,175
Oct 31, 2024	56.24	56.24	53.93	54.31	54.28	-4.38%	73,470
Oct 30, 2024	56.95	57.46	56.68	56.80	56.77	-2.42%	61,544
Oct 29, 2024	56.83	58.34	56.58	58.21	58.18	2.10%	45,478
Oct 28, 2024	57.11	57.41	56.94	57.01	56.98	-0.11%	34,036
Oct 25, 2024	56.68	57.81	56.68	57.07	57.04	1.55%	62,771
Oct 24, 2024	56.58	56.58	55.87	56.20	56.17	0.25%	41,780
Oct 23, 2024	56.41	56.72	55.26	56.06	56.03	-0.81%	55,430
Oct 22, 2024	56.44	56.81	56.18	56.52	56.49	-0.58%	45,372
Oct 21, 2024	56.72	56.86	56.23	56.85	56.82	-0.30%	67,301
Oct 18, 2024	57.67	57.67	56.86	57.02	56.99	-0.05%	40,767
Oct 17, 2024	58.19	58.30	57.01	57.05	57.02	0.21%	77,280
Oct 16, 2024	57.68	57.68	56.76	56.93	56.90	0.18%	85,310
Oct 15, 2024	59.90	60.30	56.64	56.83	56.80	-5.57%	93,945
Oct 14, 2024	59.63	60.34	59.63	60.18	60.15	1.79%	128,170
Oct 11, 2024	57.79	59.29	57.79	59.12	59.09	1.65%	69,369
Oct 10, 2024	57.37	58.22	56.94	58.16	58.13	-0.17%	38,336
Oct 9, 2024	57.63	58.53	57.44	58.26	58.23	1.48%	72,370
Oct 8, 2024	57.03	57.64	56.68	57.41	57.38	0.28%	70,469
Oct 7, 2024	56.91	57.52	56.81	57.25	57.22	0.05%	60,188
Oct 4, 2024	57.65	57.65	56.71	57.22	57.19	2.09%	103,275
Oct 3, 2024	55.83	56.91	55.75	56.05	56.02	-0.66%	93,477
Oct 2, 2024	55.56	56.99	55.36	56.42	56.39	1.80%	54,681
Oct 1, 2024	57.34	57.34	55.15	55.42	55.39	-3.65%	111,674
Sep 30, 2024	57.27	58.13	56.77	57.52	57.49	-0.67%	96,427
Sep 27, 2024	59.09	59.09	57.63	57.91	57.88	-1.65%	159,620
Sep 26, 2024	58.87	59.34	57.19	58.88	58.85	4.94%	181,804
Sep 25, 2024	55.61	56.50	55.61	56.11	56.08	0.65%	125,475
Sep 24, 2024	55.71	56.01	55.01	55.75	55.72	1.16%	144,398
Sep 23, 2024	55.11	55.36	54.76	55.11	55.08	0.42%	1,059,340
Sep 20, 2024	55.14	55.22	54.43	54.88	54.85	-1.28%	78,905
Sep 19, 2024	55.32	56.17	54.89	55.59	55.56	4.34%	116,908
Sep 18, 2024	54.21	54.89	53.28	53.28	53.25	-1.06%	77,305
Sep 17, 2024	54.07	54.42	53.36	53.85	53.82	0.77%	86,306
Sep 16, 2024	53.82	53.82	52.93	53.44	53.41	-2.23%	58,987
Sep 13, 2024	53.94	54.71	53.94	54.66	54.63	2.30%	56,290
Sep 12, 2024	53.79	54.09	52.83	53.43	53.40	-0.82%	63,362
Sep 11, 2024	51.95	53.96	51.21	53.87	53.84	4.14%	183,759
Sep 10, 2024	51.56	51.80	50.75	51.73	51.70	0.74%	81,439
Sep 9, 2024	51.52	51.87	50.97	51.35	51.32	1.12%	67,801
Sep 6, 2024	52.66	52.66	50.58	50.78	50.75	-4.08%	149,042
Sep 5, 2024	52.69	53.69	52.57	52.94	52.91	-0.73%	153,433
Sep 4, 2024	52.54	54.12	52.26	53.33	53.30	0.62%	127,797
Sep 3, 2024	56.52	56.52	52.78	53.00	52.97	-8.07%	159,284
Aug 30, 2024	57.98	58.06	56.79	57.65	57.61	1.23%	64,209
Aug 29, 2024	56.99	58.26	56.65	56.95	56.91	0.60%	106,290
Aug 28, 2024	57.39	57.43	55.85	56.61	56.58	-1.48%	80,508
Aug 27, 2024	56.39	57.66	55.94	57.46	57.42	1.13%	52,871
Aug 26, 2024	58.20	58.20	56.59	56.82	56.78	-2.69%	46,716
Aug 23, 2024	57.72	58.72	57.52	58.39	58.35	2.67%	102,665
Aug 22, 2024	59.14	59.14	56.73	56.87	56.83	-3.15%	122,642
Aug 21, 2024	57.82	58.91	57.71	58.72	58.68	2.25%	98,595
Aug 20, 2024	58.20	58.45	57.18	57.43	57.39	-1.49%	65,142
Aug 19, 2024	57.45	58.32	56.51	58.30	58.26	1.34%	85,563
Aug 16, 2024	57.26	57.88	56.94	57.53	57.49	-0.52%	56,280
Aug 15, 2024	56.28	58.00	56.11	57.83	57.79	5.20%	114,278
Aug 14, 2024	55.57	55.65	54.17	54.97	54.94	-0.13%	74,066