PSIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	14.03	14.26	13.65	13.65	13.65	-2.62%	11,883
Feb 20, 2025	14.35	14.35	13.90	14.02	14.02	-2.57%	11,083
Feb 19, 2025	14.50	14.66	14.13	14.39	14.39	-1.39%	32,705
Feb 18, 2025	15.31	15.42	14.39	14.59	14.59	-4.62%	52,954
Feb 14, 2025	15.33	15.55	15.05	15.30	15.30	1.19%	38,170
Feb 13, 2025	15.10	15.18	14.79	15.12	15.12	0.73%	63,732
Feb 12, 2025	14.88	15.04	14.59	15.01	15.01	1.10%	17,853
Feb 11, 2025	14.97	14.97	14.70	14.85	14.85	-1.68%	9,258
Feb 10, 2025	14.43	15.12	14.43	15.10	15.10	5.41%	18,905
Feb 7, 2025	15.12	15.17	14.32	14.33	14.33	-6.92%	34,674
Feb 6, 2025	15.52	15.94	15.23	15.39	15.39	2.12%	74,661
Feb 5, 2025	14.56	15.07	14.25	15.07	15.07	3.65%	18,689
Feb 4, 2025	13.98	14.54	13.74	14.54	14.54	8.43%	36,927
Feb 3, 2025	13.15	13.45	13.00	13.41	13.41	8.23%	21,286
Jan 31, 2025	12.61	12.61	12.33	12.39	12.39	-2.09%	6,724
Jan 30, 2025	12.56	12.73	12.40	12.66	12.66	1.64%	7,637
Jan 29, 2025	12.41	12.70	12.35	12.45	12.45	-0.03%	7,649
Jan 28, 2025	12.03	12.48	12.03	12.46	12.46	4.37%	5,892
Jan 27, 2025	12.51	12.54	11.90	11.93	11.93	-4.52%	12,714
Jan 24, 2025	12.48	12.67	12.45	12.50	12.50	0.30%	7,792
Jan 23, 2025	12.57	12.61	12.46	12.46	12.46	-2.11%	7,915
Jan 22, 2025	12.66	12.76	12.66	12.73	12.73	0.56%	4,571
Jan 21, 2025	12.61	12.72	12.57	12.66	12.66	-1.26%	5,054
Jan 17, 2025	12.63	12.86	12.52	12.82	12.82	1.99%	10,646
Jan 16, 2025	12.81	12.81	12.47	12.57	12.57	-1.14%	3,251
Jan 15, 2025	12.75	12.84	12.54	12.72	12.72	0.13%	13,468
Jan 14, 2025	12.54	12.74	12.44	12.70	12.70	-1.25%	5,895
Jan 13, 2025	13.13	13.23	12.76	12.86	12.86	1.50%	18,328
Jan 10, 2025	12.51	12.67	12.22	12.67	12.67	1.85%	10,807
Jan 8, 2025	13.15	13.15	12.35	12.44	12.44	-7.85%	21,142
Jan 7, 2025	13.05	13.50	13.05	13.50	13.50	4.73%	24,546
Jan 6, 2025	12.63	13.15	12.49	12.89	12.89	5.48%	24,070
Jan 3, 2025	12.32	12.75	12.15	12.22	12.22	0.83%	18,746
Jan 2, 2025	11.05	12.13	11.05	12.12	12.12	10.37%	18,991
Dec 31, 2024	10.65	11.08	10.56	10.98	10.98	4.34%	6,543
Dec 30, 2024	10.48	10.55	10.36	10.52	10.52	-0.77%	12,116
Dec 27, 2024	10.81	10.81	10.61	10.61	10.61	-0.99%	1,666
Dec 26, 2024	10.49	10.72	10.49	10.71	10.71	0.89%	7,182
Dec 24, 2024	10.51	10.64	10.48	10.62	10.62	1.99%	2,654
Dec 23, 2024	10.55	10.55	10.27	10.41	10.41	-2.00%	6,627
Dec 20, 2024	10.50	10.63	10.50	10.62	10.57	1.14%	3,664
Dec 19, 2024	10.61	10.66	10.46	10.50	10.45	-0.68%	8,671
Dec 18, 2024	10.92	11.09	10.53	10.58	10.52	-4.23%	10,174
Dec 17, 2024	10.66	11.08	10.66	11.04	10.99	2.60%	9,537
Dec 16, 2024	10.94	10.94	10.68	10.76	10.71	0.34%	9,635
Dec 13, 2024	10.84	10.85	10.65	10.73	10.67	-0.52%	5,448
Dec 12, 2024	10.96	10.96	10.75	10.78	10.73	-1.47%	3,853
Dec 11, 2024	10.86	10.96	10.81	10.94	10.89	-0.13%	4,034
Dec 10, 2024	11.07	11.12	10.93	10.96	10.90	-0.93%	5,266
Dec 9, 2024	11.35	11.35	10.89	11.06	11.00	1.51%	16,247
Dec 6, 2024	10.79	11.23	10.54	10.90	10.84	1.02%	35,244
Dec 5, 2024	11.10	11.10	10.75	10.79	10.73	-2.33%	7,279
Dec 4, 2024	11.21	11.28	10.97	11.04	10.98	-3.65%	16,948
Dec 3, 2024	11.98	11.98	11.45	11.46	11.40	-4.82%	35,947
Dec 2, 2024	12.39	12.77	11.90	12.04	11.98	-1.16%	76,410
Nov 29, 2024	12.12	12.25	12.12	12.18	12.12	1.15%	1,455
Nov 27, 2024	12.31	12.31	12.00	12.04	11.98	-2.03%	4,125
Nov 26, 2024	12.32	12.37	12.25	12.29	12.23	-1.21%	3,565
Nov 25, 2024	12.17	12.62	12.17	12.44	12.38	2.14%	43,040
Nov 22, 2024	11.91	12.18	11.80	12.18	12.12	2.31%	9,438
Nov 21, 2024	11.86	11.96	11.80	11.91	11.84	-0.82%	8,943
Nov 20, 2024	12.00	12.10	11.85	12.00	11.94	-0.13%	4,465
Nov 19, 2024	12.04	12.10	11.96	12.02	11.96	-0.66%	10,013
Nov 18, 2024	12.58	12.62	12.00	12.10	12.04	-3.82%	28,845
Nov 15, 2024	12.82	13.13	12.52	12.58	12.51	0.80%	31,804
Nov 14, 2024	12.88	12.92	12.46	12.48	12.42	-2.23%	6,870
Nov 13, 2024	12.96	13.26	12.68	12.77	12.70	-1.81%	13,906
Nov 12, 2024	13.73	13.73	13.00	13.00	12.93	-5.54%	27,667
Nov 11, 2024	13.65	13.82	13.35	13.76	13.69	3.58%	18,670
Nov 8, 2024	12.90	13.43	12.81	13.29	13.22	2.52%	17,217
Nov 7, 2024	12.34	13.00	12.34	12.96	12.89	5.19%	15,630
Nov 6, 2024	12.69	12.69	11.89	12.32	12.26	3.24%	14,523
Nov 5, 2024	12.20	12.20	11.85	11.93	11.87	-0.45%	6,686
Nov 4, 2024	12.07	12.07	11.95	11.99	11.92	-1.19%	2,882
Nov 1, 2024	12.01	12.19	11.98	12.13	12.07	1.45%	1,602
Oct 31, 2024	12.05	12.17	11.95	11.96	11.90	-4.40%	4,969
Oct 30, 2024	12.56	12.62	12.43	12.51	12.44	-1.50%	2,300
Oct 29, 2024	12.49	12.81	12.49	12.70	12.63	-0.40%	20,073
Oct 28, 2024	12.65	12.75	12.56	12.75	12.68	1.86%	4,102
Oct 25, 2024	12.59	12.59	12.50	12.52	12.45	-0.20%	2,040
Oct 24, 2024	12.65	12.65	12.54	12.54	12.48	-1.09%	4,922
Oct 23, 2024	12.84	12.88	12.62	12.68	12.61	-1.46%	9,937
Oct 22, 2024	12.95	12.95	12.63	12.87	12.80	-0.40%	10,045
Oct 21, 2024	12.87	13.04	12.58	12.92	12.85	2.30%	25,260
Oct 18, 2024	12.46	13.01	12.43	12.63	12.56	1.04%	266,515
Oct 17, 2024	13.01	13.02	12.27	12.50	12.44	-9.75%	110,321
Oct 16, 2024	15.00	15.00	12.81	13.85	13.78	-11.56%	454,732
Oct 15, 2024	7.99	15.80	7.99	15.66	15.58	99.49%	412,010
Oct 14, 2024	7.31	7.85	7.29	7.85	7.81	8.88%	3,135
Oct 11, 2024	7.22	7.23	7.21	7.21	7.17	-0.48%	5,677
Oct 10, 2024	7.14	7.27	7.14	7.25	7.21	-0.89%	1,903
Oct 9, 2024	7.30	7.31	7.27	7.31	7.27	0.27%	1,985
Oct 8, 2024	7.36	7.36	7.26	7.29	7.25	-0.61%	2,226
Oct 7, 2024	7.43	7.47	7.32	7.34	7.30	-1.17%	2,125
Oct 4, 2024	7.31	7.44	7.31	7.42	7.38	2.93%	3,789
Oct 3, 2024	7.29	7.29	7.21	7.21	7.17	-0.81%	3,657
Oct 2, 2024	7.38	7.38	7.27	7.27	7.23	-1.78%	2,825
Oct 1, 2024	7.60	7.60	7.40	7.40	7.36	-3.08%	5,152
Sep 30, 2024	7.83	7.85	7.64	7.64	7.60	-2.71%	5,577
Sep 27, 2024	7.94	7.94	7.85	7.85	7.81	-0.98%	2,240