PSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	105.14	105.74	105.05	105.74	105.74	0.25%	9,076
Nov 19, 2024	104.81	105.49	104.81	105.47	105.47	0.16%	1,584
Nov 18, 2024	105.20	105.31	105.20	105.31	105.31	0.92%	448
Nov 15, 2024	104.90	104.90	104.35	104.35	104.35	-1.16%	786
Nov 14, 2024	106.51	106.51	105.57	105.57	105.57	-0.75%	1,258
Nov 13, 2024	106.35	106.77	106.35	106.37	106.37	0.03%	3,411
Nov 12, 2024	106.79	106.80	106.34	106.34	106.34	-0.34%	878
Nov 11, 2024	107.16	107.16	106.71	106.71	106.71	0.14%	1,078
Nov 8, 2024	105.53	106.86	105.53	106.56	106.56	0.98%	1,199
Nov 7, 2024	105.71	105.78	105.52	105.52	105.52	-0.28%	2,488
Nov 6, 2024	106.14	106.14	105.82	105.82	105.82	1.64%	287
Nov 5, 2024	102.71	104.11	102.71	104.11	104.11	1.52%	1,097
Nov 4, 2024	102.40	102.92	102.40	102.55	102.55	0.49%	1,738
Nov 1, 2024	102.17	102.38	101.81	102.05	102.05	0.34%	2,658
Oct 31, 2024	101.86	102.52	101.70	101.70	101.70	0.24%	1,309
Oct 30, 2024	100.97	101.88	100.97	101.46	101.46	0.29%	526
Oct 29, 2024	100.92	101.21	100.76	101.17	101.17	-0.45%	871
Oct 28, 2024	101.58	101.63	101.57	101.63	101.63	0.79%	885
Oct 25, 2024	101.63	101.63	100.83	100.83	100.83	-0.25%	2,377
Oct 24, 2024	101.46	101.46	100.98	101.08	101.08	-0.68%	1,540
Oct 23, 2024	101.27	101.77	101.27	101.77	101.77	0.48%	12,552
Oct 22, 2024	100.78	101.28	100.78	101.28	101.28	0.18%	11,975
Oct 21, 2024	101.69	101.69	101.10	101.10	101.10	-0.85%	1,303
Oct 18, 2024	101.80	101.97	101.64	101.97	101.97	-0.06%	1,899
Oct 17, 2024	101.71	102.03	101.61	102.03	102.03	0.02%	1,264
Oct 16, 2024	101.92	102.12	101.92	102.01	102.01	-0.12%	1,649
Oct 15, 2024	101.83	102.20	101.83	102.13	102.13	0.65%	1,036
Oct 14, 2024	100.90	101.49	100.90	101.47	101.47	0.49%	980
Oct 11, 2024	100.15	100.98	100.15	100.98	100.98	0.72%	2,259
Oct 10, 2024	100.12	100.26	99.80	100.26	100.26	-0.62%	2,763
Oct 9, 2024	101.06	101.09	100.66	100.89	100.89	0.53%	13,009
Oct 8, 2024	100.15	100.51	100.15	100.36	100.36	0.42%	3,450
Oct 7, 2024	100.58	100.58	99.84	99.94	99.94	-0.99%	1,167
Oct 4, 2024	100.66	100.94	100.66	100.94	100.94	0.92%	259
Oct 3, 2024	100.63	100.63	100.02	100.02	100.02	-1.08%	1,315
Oct 2, 2024	101.68	101.68	101.11	101.11	101.11	-1.05%	1,277
Oct 1, 2024	101.92	102.18	101.85	102.18	102.18	0.33%	1,171
Sep 30, 2024	101.69	101.84	101.18	101.84	101.84	0.48%	1,158
Sep 27, 2024	101.94	101.94	101.35	101.35	101.35	0.02%	931
Sep 26, 2024	101.89	101.89	101.33	101.33	101.33	-0.14%	777
Sep 25, 2024	102.17	102.17	101.44	101.47	101.47	-0.39%	2,447
Sep 24, 2024	102.09	102.09	101.87	101.87	101.87	-0.12%	2,845
Sep 23, 2024	101.25	102.00	101.25	101.99	101.99	0.35%	5,584
Sep 20, 2024	100.62	101.63	100.62	101.63	101.53	0.53%	3,299
Sep 19, 2024	101.70	101.70	101.09	101.09	100.99	0.35%	1,199
Sep 18, 2024	101.21	101.35	100.60	100.74	100.64	-0.12%	3,430
Sep 17, 2024	101.24	101.89	100.86	100.86	100.76	-0.58%	2,708
Sep 16, 2024	101.00	101.52	101.00	101.45	101.35	0.76%	1,415
Sep 13, 2024	101.06	101.11	100.63	100.68	100.58	0.73%	1,381
Sep 12, 2024	99.11	99.95	99.11	99.95	99.85	1.65%	37,661
Sep 11, 2024	98.11	98.37	97.45	98.33	98.23	-0.36%	4,589
Sep 10, 2024	98.76	98.76	98.40	98.69	98.59	-0.15%	1,473
Sep 9, 2024	98.99	99.50	98.65	98.84	98.74	0.22%	1,195
Sep 6, 2024	99.06	99.06	98.56	98.62	98.52	-1.41%	828
Sep 5, 2024	99.92	100.13	99.59	100.04	99.94	0.05%	717
Sep 4, 2024	99.21	100.00	99.21	99.99	99.89	0.32%	2,721
Sep 3, 2024	100.21	100.40	99.65	99.67	99.57	-0.78%	1,945
Aug 30, 2024	100.12	100.45	100.12	100.45	100.35	0.71%	3,867
Aug 29, 2024	100.00	100.34	99.74	99.74	99.64	-0.54%	761
Aug 28, 2024	100.33	100.33	99.90	100.28	100.18	-0.33%	1,278
Aug 27, 2024	100.58	100.63	100.55	100.62	100.52	0.08%	959
Aug 26, 2024	100.56	100.56	100.54	100.54	100.44	-	498
Aug 23, 2024	100.08	100.53	100.08	100.53	100.43	0.60%	2,124
Aug 22, 2024	99.91	99.93	99.77	99.93	99.83	-0.54%	899
Aug 21, 2024	100.04	100.47	100.03	100.47	100.37	1.41%	1,066
Aug 20, 2024	99.07	99.07	99.07	99.07	98.97	-0.60%	565
Aug 19, 2024	99.60	99.67	99.49	99.67	99.57	0.34%	1,026
Aug 16, 2024	99.03	99.62	99.03	99.33	99.23	0.52%	2,850
Aug 15, 2024	98.91	98.98	98.55	98.82	98.72	1.12%	1,762
Aug 14, 2024	97.13	97.73	97.13	97.73	97.63	0.87%	608
Aug 13, 2024	96.65	96.89	96.05	96.89	96.79	0.69%	4,059
Aug 12, 2024	96.69	96.69	96.14	96.22	96.13	-1.21%	2,280
Aug 9, 2024	97.64	97.64	96.74	97.40	97.30	-0.36%	1,250
Aug 8, 2024	96.91	97.84	96.67	97.75	97.65	0.59%	2,842
Aug 7, 2024	99.13	99.13	97.18	97.18	97.08	-0.48%	2,428
Aug 6, 2024	97.61	98.05	97.53	97.65	97.55	1.74%	1,087
Aug 5, 2024	95.17	96.36	95.17	95.98	95.88	-2.10%	13,859
Aug 2, 2024	96.80	98.04	96.80	98.04	97.94	-0.37%	2,707
Aug 1, 2024	98.49	98.68	97.69	98.41	98.31	-0.19%	917
Jul 31, 2024	98.61	98.61	98.59	98.59	98.49	-0.24%	342
Jul 30, 2024	98.47	98.83	98.47	98.83	98.73	1.09%	9,201
Jul 29, 2024	97.92	98.00	97.70	97.76	97.66	-0.13%	1,000
Jul 26, 2024	97.89	97.94	97.61	97.89	97.79	1.70%	1,311
Jul 25, 2024	96.87	96.99	96.24	96.25	96.16	0.22%	5,712
Jul 24, 2024	96.43	96.64	96.01	96.04	95.94	-1.14%	1,922
Jul 23, 2024	96.94	97.60	96.94	97.14	97.05	0.11%	3,544
Jul 22, 2024	97.01	97.06	97.01	97.03	96.94	0.26%	345
Jul 19, 2024	97.34	97.34	96.78	96.78	96.68	-0.44%	591
Jul 18, 2024	98.19	98.19	97.20	97.21	97.11	-0.56%	2,199
Jul 17, 2024	97.73	98.15	97.73	97.76	97.66	-0.45%	564
Jul 16, 2024	97.59	98.20	97.59	98.20	98.10	1.53%	607
Jul 15, 2024	97.89	97.89	96.69	96.72	96.62	-0.18%	2,059
Jul 12, 2024	97.39	97.59	96.89	96.89	96.79	0.47%	708
Jul 11, 2024	96.10	96.46	96.10	96.44	96.34	1.11%	574
Jul 10, 2024	95.55	95.55	95.03	95.38	95.29	-0.17%	3,297
Jul 9, 2024	95.76	95.76	95.54	95.54	95.45	-1.45%	308
Jul 8, 2024	96.98	96.98	96.90	96.95	96.85	-0.02%	746
Jul 5, 2024	96.76	96.97	96.32	96.97	96.87	0.22%	986
Jul 3, 2024	96.57	96.76	96.57	96.76	96.66	0.19%	514
Jul 2, 2024	96.60	96.60	96.57	96.57	96.48	-0.12%	516