PSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	102.22	102.22	102.22	102.22	102.22	-0.09%	935
Dec 17, 2025	102.57	102.57	102.28	102.31	102.31	0.27%	1,167
Dec 16, 2025	101.79	102.15	101.79	102.04	102.04	0.04%	1,910
Dec 15, 2025	101.98	102.00	101.93	102.00	102.00	0.63%	2,430
Dec 12, 2025	100.81	101.37	100.81	101.37	101.37	0.34%	5,934
Dec 11, 2025	100.22	101.06	100.22	101.02	101.02	1.03%	949
Dec 10, 2025	100.37	100.37	99.88	99.99	99.99	0.07%	1,172
Dec 9, 2025	100.20	100.20	99.88	99.92	99.92	0.39%	548
Dec 8, 2025	99.89	99.89	99.53	99.53	99.53	-0.71%	1,118
Dec 5, 2025	100.70	100.76	100.15	100.24	100.24	-0.20%	2,423
Dec 4, 2025	100.23	100.44	99.88	100.44	100.44	-0.17%	3,692
Dec 3, 2025	100.68	100.68	100.62	100.62	100.62	-0.15%	1,126
Dec 2, 2025	101.02	101.05	100.77	100.77	100.77	-0.30%	1,774
Dec 1, 2025	100.65	101.68	100.65	101.07	101.07	-0.29%	2,685
Nov 28, 2025	101.39	101.39	101.37	101.37	101.37	0.20%	454
Nov 26, 2025	99.94	101.39	99.94	101.17	101.17	1.15%	2,152
Nov 25, 2025	99.88	100.02	99.65	100.02	100.02	2.00%	1,260
Nov 24, 2025	98.86	98.86	97.96	98.06	98.06	-1.15%	3,252
Nov 21, 2025	98.04	99.71	98.04	99.20	99.20	1.07%	2,968
Nov 20, 2025	99.08	99.50	98.13	98.15	98.15	-1.13%	2,448
Nov 19, 2025	99.31	99.43	99.19	99.28	99.28	-0.33%	4,460
Nov 18, 2025	98.75	99.73	98.75	99.60	99.60	0.75%	3,091
Nov 17, 2025	100.05	100.20	98.83	98.86	98.86	-1.53%	4,839
Nov 14, 2025	99.90	100.54	99.90	100.39	100.39	-0.30%	2,894
Nov 13, 2025	101.18	101.19	100.70	100.70	100.70	-0.45%	3,057
Nov 12, 2025	101.31	101.54	101.15	101.15	101.15	0.12%	5,769
Nov 11, 2025	100.45	101.21	100.30	101.03	101.03	0.76%	3,492
Nov 10, 2025	100.25	100.38	99.97	100.27	100.27	0.26%	3,885
Nov 7, 2025	100.02	100.02	99.60	100.01	100.01	0.49%	5,992
Nov 6, 2025	100.27	100.27	99.49	99.53	99.52	-3.68%	4,871
Nov 5, 2025	103.78	103.78	103.31	103.33	103.33	0.13%	680
Nov 4, 2025	102.46	103.19	102.46	103.19	103.19	0.58%	3,692
Nov 3, 2025	102.00	102.60	101.76	102.60	102.60	-0.30%	3,395
Oct 31, 2025	103.47	103.47	102.56	102.91	102.91	-1.36%	1,824
Oct 30, 2025	104.41	105.07	104.33	104.33	104.33	-0.33%	2,214
Oct 29, 2025	105.51	105.82	104.31	104.68	104.68	-3.48%	5,005
Oct 28, 2025	107.84	108.45	107.84	108.45	108.45	-0.54%	920
Oct 27, 2025	109.56	109.56	108.84	109.04	109.04	-0.41%	3,066
Oct 24, 2025	110.50	110.50	109.27	109.49	109.49	-0.09%	3,188
Oct 23, 2025	109.75	109.75	109.05	109.59	109.58	-0.13%	1,218
Oct 22, 2025	109.47	110.06	109.47	109.73	109.73	0.01%	1,649
Oct 21, 2025	109.63	109.89	109.63	109.73	109.72	-0.68%	1,707
Oct 20, 2025	111.61	111.61	110.27	110.48	110.48	-0.40%	3,397
Oct 17, 2025	110.39	110.92	110.37	110.92	110.92	1.19%	1,497
Oct 16, 2025	110.90	110.90	109.59	109.61	109.61	-0.68%	1,178
Oct 15, 2025	110.38	111.23	110.36	110.36	110.36	0.12%	2,359
Oct 14, 2025	107.95	110.36	107.95	110.23	110.23	1.27%	5,717
Oct 13, 2025	108.52	109.00	108.52	108.85	108.85	0.31%	1,486
Oct 10, 2025	109.58	109.89	108.49	108.51	108.51	-0.96%	3,308
Oct 9, 2025	109.71	109.93	109.39	109.56	109.56	-0.22%	4,692