PSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	61.28	61.89	60.64	61.07	61.07	0.05%	45,213
Feb 19, 2025	60.45	61.33	60.30	61.04	61.04	1.23%	40,464
Feb 18, 2025	59.87	60.49	59.33	60.30	60.30	1.79%	55,639
Feb 14, 2025	59.21	59.31	58.56	59.24	59.24	0.10%	30,101
Feb 13, 2025	58.63	59.24	58.62	59.18	59.18	1.58%	31,380
Feb 12, 2025	57.60	58.30	57.54	58.26	58.26	-0.94%	64,556
Feb 11, 2025	58.95	59.44	58.72	58.81	58.81	-1.28%	30,325
Feb 10, 2025	59.35	59.67	59.02	59.57	59.57	0.46%	51,877
Feb 7, 2025	60.93	60.93	58.85	59.30	59.30	-2.35%	108,309
Feb 6, 2025	61.01	61.22	60.18	60.73	60.73	-1.11%	60,092
Feb 5, 2025	59.82	61.46	59.76	61.41	61.41	3.35%	53,706
Feb 4, 2025	58.52	59.52	58.52	59.42	59.42	1.12%	31,624
Feb 3, 2025	57.82	59.40	57.67	58.76	58.76	-1.74%	80,124
Jan 31, 2025	60.00	61.50	59.64	59.80	59.80	0.17%	62,144
Jan 30, 2025	58.60	59.91	58.58	59.70	59.70	3.70%	43,620
Jan 29, 2025	57.87	57.89	57.03	57.57	57.57	0.75%	43,243
Jan 28, 2025	57.17	57.49	55.98	57.14	57.14	1.01%	70,341
Jan 27, 2025	59.40	59.53	55.72	56.57	56.57	-10.45%	194,128
Jan 24, 2025	64.59	64.59	62.92	63.17	63.17	-2.12%	66,637
Jan 23, 2025	63.93	64.57	63.48	64.54	64.54	-0.68%	52,774
Jan 22, 2025	65.25	66.01	64.98	64.98	64.98	0.71%	109,892
Jan 21, 2025	64.31	65.00	63.47	64.52	64.52	1.38%	69,391
Jan 17, 2025	63.75	63.79	62.94	63.64	63.64	2.27%	137,728
Jan 16, 2025	62.85	63.30	62.20	62.23	62.23	0.78%	41,411
Jan 15, 2025	61.77	62.30	61.26	61.75	61.75	2.02%	50,807
Jan 14, 2025	60.37	60.89	59.74	60.53	60.53	1.65%	38,641
Jan 13, 2025	58.69	59.62	58.26	59.55	59.55	-0.78%	57,065
Jan 10, 2025	60.35	60.37	59.27	60.02	60.02	-1.98%	93,381
Jan 8, 2025	61.33	61.33	60.36	61.23	61.23	-0.34%	44,452
Jan 7, 2025	62.98	63.17	61.13	61.44	61.44	-1.11%	59,454
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