PSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	110.90	111.35	110.83	111.08	111.08	1.00%	7,310
Jan 28, 2025	110.06	111.04	109.98	109.98	109.98	-0.38%	5,784
Jan 27, 2025	109.76	110.40	109.76	110.40	110.40	1.65%	1,622
Jan 24, 2025	108.47	108.61	108.33	108.61	108.61	-0.20%	1,324
Jan 23, 2025	108.61	108.83	108.53	108.83	108.83	0.30%	919
Jan 22, 2025	108.44	108.56	108.21	108.50	108.50	-0.50%	1,724
Jan 21, 2025	108.89	109.05	108.59	109.05	109.05	1.17%	1,276
Jan 17, 2025	107.71	108.01	107.71	107.79	107.79	0.90%	27,045
Jan 16, 2025	106.83	106.83	106.83	106.83	106.83	0.44%	299
Jan 15, 2025	107.10	107.10	106.03	106.36	106.36	0.65%	1,677
Jan 14, 2025	105.45	105.67	105.43	105.67	105.67	1.19%	781
Jan 13, 2025	103.03	104.43	103.03	104.43	104.43	0.64%	1,523
Jan 10, 2025	104.54	104.54	103.71	103.77	103.77	-1.54%	1,482
Jan 8, 2025	104.92	105.39	104.92	105.39	105.39	0.75%	517
Jan 7, 2025	105.11	105.11	104.52	104.61	104.61	-0.36%	626
Jan 6, 2025	105.53	105.53	104.71	104.99	104.99	-0.87%	1,654
Jan 3, 2025	105.35	105.91	105.35	105.91	105.91	0.91%	3,430
Jan 2, 2025	105.60	105.60	104.62	104.95	104.95	-	778
Dec 31, 2024	104.95	104.95	104.56	104.95	104.95	0.35%	962
Dec 30, 2024	104.02	104.87	103.93	104.58	104.58	-0.61%	5,688
Dec 27, 2024	105.84	105.84	105.22	105.22	105.22	-0.85%	806
Dec 26, 2024	105.54	106.12	105.54	106.12	106.12	0.16%	1,488
Dec 24, 2024	105.62	105.95	105.62	105.95	105.95	1.00%	552
Dec 23, 2024	105.08	105.08	104.14	104.90	104.90	-0.52%	2,479
Dec 20, 2024	105.33	106.37	105.33	105.45	105.24	-0.35%	1,296
Dec 19, 2024	106.13	106.13	105.60	105.82	105.61	0.13%	2,071
Dec 18, 2024	108.06	108.21	105.68	105.68	105.47	-2.50%	1,724
Dec 17, 2024	108.80	109.07	108.39	108.39	108.18	-1.13%	2,400
Dec 16, 2024	110.18	110.18	109.63	109.63	109.41	-0.21%	1,550
Dec 13, 2024	109.95	110.03	109.61	109.86	109.64	-0.23%	1,517
Dec 12, 2024	110.54	110.54	110.10	110.12	109.90	0.02%	962
Dec 11, 2024	110.07	110.09	110.03	110.09	109.87	-0.08%	1,261
Dec 10, 2024	110.36	110.36	110.18	110.18	109.96	0.86%	1,872
Dec 9, 2024	109.81	109.81	109.24	109.24	109.02	-0.67%	616
Dec 6, 2024	110.21	110.21	109.87	109.97	109.75	-0.47%	1,822
Dec 5, 2024	110.50	110.68	110.18	110.49	110.27	-0.06%	1,837
Dec 4, 2024	110.45	110.56	110.33	110.56	110.34	0.36%	972
Dec 3, 2024	110.30	110.30	109.85	110.16	109.94	-0.33%	1,786
Dec 2, 2024	110.80	110.80	109.91	110.52	110.30	0.08%	2,599
Nov 29, 2024	110.37	110.43	110.16	110.43	110.21	0.29%	1,715
Nov 27, 2024	110.81	110.81	110.11	110.11	109.89	-0.28%	1,901
Nov 26, 2024	109.86	110.42	109.86	110.42	110.20	0.31%	2,912
Nov 25, 2024	110.27	110.69	110.08	110.08	109.86	1.03%	3,385
Nov 22, 2024	108.42	108.96	108.32	108.96	108.74	1.30%	1,581
Nov 21, 2024	105.72	107.56	105.72	107.56	107.35	1.72%	1,882
Nov 20, 2024	105.14	105.74	105.05	105.74	105.53	0.25%	9,076
Nov 19, 2024	104.81	105.49	104.81	105.47	105.27	0.16%	1,584
Nov 18, 2024	105.20	105.31	105.20	105.31	105.10	0.92%	448
Nov 15, 2024	104.90	104.90	104.35	104.35	104.14	-1.16%	786
Nov 14, 2024	106.51	106.51	105.57	105.57	105.36	-0.75%	1,258
Nov 13, 2024	106.35	106.77	106.35	106.37	106.16	0.03%	3,411
Nov 12, 2024	106.79	106.80	106.34	106.34	106.13	-0.34%	878
Nov 11, 2024	107.16	107.16	106.71	106.71	106.50	0.14%	1,078
Nov 8, 2024	105.53	106.86	105.53	106.56	106.35	0.98%	1,199
Nov 7, 2024	105.71	105.78	105.52	105.52	105.31	-0.28%	2,488
Nov 6, 2024	106.14	106.14	105.82	105.82	105.61	1.64%	287
Nov 5, 2024	102.71	104.11	102.71	104.11	103.90	1.52%	1,097
Nov 4, 2024	102.40	102.92	102.40	102.55	102.35	0.49%	1,738
Nov 1, 2024	102.17	102.38	101.81	102.05	101.85	0.34%	2,658
Oct 31, 2024	101.86	102.52	101.70	101.70	101.50	0.24%	1,309
Oct 30, 2024	100.97	101.88	100.97	101.46	101.26	0.29%	526
Oct 29, 2024	100.92	101.21	100.76	101.17	100.97	-0.45%	871
Oct 28, 2024	101.58	101.63	101.57	101.63	101.43	0.79%	885
Oct 25, 2024	101.63	101.63	100.83	100.83	100.63	-0.25%	2,377
Oct 24, 2024	101.46	101.46	100.98	101.08	100.88	-0.68%	1,540
Oct 23, 2024	101.27	101.77	101.27	101.77	101.57	0.48%	12,552
Oct 22, 2024	100.78	101.28	100.78	101.28	101.08	0.18%	11,975
Oct 21, 2024	101.69	101.69	101.10	101.10	100.90	-0.85%	1,303
Oct 18, 2024	101.80	101.97	101.64	101.97	101.77	-0.06%	1,899
Oct 17, 2024	101.71	102.03	101.61	102.03	101.83	0.02%	1,264
Oct 16, 2024	101.92	102.12	101.92	102.01	101.81	-0.12%	1,649
Oct 15, 2024	101.83	102.20	101.83	102.13	101.93	0.65%	1,036
Oct 14, 2024	100.90	101.49	100.90	101.47	101.27	0.49%	980
Oct 11, 2024	100.15	100.98	100.15	100.98	100.78	0.72%	2,259
Oct 10, 2024	100.12	100.26	99.80	100.26	100.06	-0.62%	2,763
Oct 9, 2024	101.06	101.09	100.66	100.89	100.69	0.53%	13,009
Oct 8, 2024	100.15	100.51	100.15	100.36	100.16	0.42%	3,450
Oct 7, 2024	100.58	100.58	99.84	99.94	99.74	-0.99%	1,167
Oct 4, 2024	100.66	100.94	100.66	100.94	100.74	0.92%	259
Oct 3, 2024	100.63	100.63	100.02	100.02	99.82	-1.08%	1,315
Oct 2, 2024	101.68	101.68	101.11	101.11	100.91	-1.05%	1,277
Oct 1, 2024	101.92	102.18	101.85	102.18	101.98	0.33%	1,171
Sep 30, 2024	101.69	101.84	101.18	101.84	101.64	0.48%	1,158
Sep 27, 2024	101.94	101.94	101.35	101.35	101.15	0.02%	931
Sep 26, 2024	101.89	101.89	101.33	101.33	101.13	-0.14%	777
Sep 25, 2024	102.17	102.17	101.44	101.47	101.27	-0.39%	2,447
Sep 24, 2024	102.09	102.09	101.87	101.87	101.66	-0.12%	2,845
Sep 23, 2024	101.25	102.00	101.25	101.99	101.79	0.35%	5,584
Sep 20, 2024	100.62	101.63	100.62	101.63	101.33	0.53%	3,299
Sep 19, 2024	101.70	101.70	101.09	101.09	100.79	0.35%	1,199
Sep 18, 2024	101.21	101.35	100.60	100.74	100.44	-0.12%	3,430
Sep 17, 2024	101.24	101.89	100.86	100.86	100.56	-0.58%	2,708
Sep 16, 2024	101.00	101.52	101.00	101.45	101.15	0.76%	1,415
Sep 13, 2024	101.06	101.11	100.63	100.68	100.38	0.73%	1,381
Sep 12, 2024	99.11	99.95	99.11	99.95	99.65	1.65%	37,661
Sep 11, 2024	98.11	98.37	97.45	98.33	98.04	-0.36%	4,589
Sep 10, 2024	98.76	98.76	98.40	98.69	98.40	-0.15%	1,473
Sep 9, 2024	98.99	99.50	98.65	98.84	98.55	0.22%	1,195
Sep 6, 2024	99.06	99.06	98.56	98.62	98.33	-1.41%	828
Sep 5, 2024	99.92	100.13	99.59	100.04	99.74	0.05%	717