PSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	27.05	27.21	27.02	27.15	27.15	-0.04%	16,316
Mar 31, 2025	26.99	27.16	26.86	27.16	27.16	0.48%	4,227
Mar 28, 2025	27.24	27.24	27.03	27.03	27.03	-1.27%	2,515
Mar 27, 2025	27.47	27.47	27.38	27.38	27.38	-0.16%	798,283
Mar 26, 2025	27.53	27.53	27.37	27.42	27.42	-0.61%	12,639
Mar 25, 2025	27.54	27.60	27.53	27.59	27.59	0.08%	9,447
Mar 24, 2025	27.57	27.57	27.57	27.57	27.57	1.00%	45
Mar 21, 2025	27.20	27.32	27.20	27.29	27.29	0.15%	5,628
Mar 20, 2025	27.38	27.38	27.22	27.25	27.25	-0.23%	1,720
Mar 19, 2025	27.24	27.31	27.24	27.31	27.31	0.61%	252
Mar 18, 2025	27.15	27.15	27.15	27.15	27.15	-0.69%	375
Mar 17, 2025	27.26	27.37	27.24	27.34	27.34	0.43%	5,408
Mar 14, 2025	27.15	27.22	27.14	27.22	27.22	1.13%	737
Mar 13, 2025	27.06	27.06	26.86	26.92	26.92	-0.77%	1,676
Mar 12, 2025	27.01	27.13	27.01	27.13	27.13	0.72%	1,496
Mar 11, 2025	27.20	27.29	26.88	26.93	26.93	-0.96%	22,435
Mar 10, 2025	27.26	27.32	27.15	27.19	27.19	-1.25%	70,940
Mar 7, 2025	27.46	27.56	27.42	27.53	27.53	0.31%	6,788
Mar 6, 2025	27.61	27.61	27.39	27.45	27.45	-0.69%	5,483
Mar 5, 2025	27.55	27.78	27.53	27.64	27.64	0.58%	17,691
Mar 4, 2025	27.53	27.53	27.39	27.48	27.48	-0.90%	2,518
Mar 3, 2025	28.11	28.11	27.66	27.73	27.73	-0.73%	5,181
Feb 28, 2025	27.83	27.93	27.70	27.93	27.93	0.88%	6,148
Feb 27, 2025	27.98	27.98	27.69	27.69	27.69	-0.94%	15,384
Feb 26, 2025	28.09	28.09	27.92	27.95	27.95	0.08%	4,860
Feb 25, 2025	27.86	27.96	27.86	27.93	27.93	-0.25%	1,287
Feb 24, 2025	28.05	28.10	27.99	28.00	28.00	0.08%	13,106
Feb 21, 2025	28.19	28.19	27.98	27.98	27.98	-0.78%	33,530
Feb 20, 2025	28.21	28.29	28.20	28.20	28.20	-0.07%	13,885
Feb 19, 2025	28.26	28.37	28.22	28.22	28.22	-0.14%	32,582
Feb 18, 2025	28.26	28.27	28.24	28.26	28.26	0.32%	19,900
Feb 14, 2025	28.23	28.26	28.17	28.17	28.17	0.04%	8,187
Feb 13, 2025	28.22	28.25	28.16	28.16	28.16	0.11%	10,550
Feb 12, 2025	28.08	28.13	28.08	28.13	28.13	0.08%	3,961
Feb 11, 2025	28.09	28.11	28.09	28.11	28.11	-0.15%	74,456
Feb 10, 2025	28.15	28.23	28.15	28.15	28.15	0.39%	7,155
Feb 7, 2025	28.04	28.11	28.04	28.04	28.04	-0.38%	1,112
Feb 6, 2025	28.17	28.17	28.15	28.15	28.15	0.20%	5,371
Feb 5, 2025	28.02	28.11	28.02	28.09	28.09	0.25%	1,814
Feb 4, 2025	28.01	28.02	28.01	28.02	28.02	0.23%	102
Feb 3, 2025	27.81	27.98	27.81	27.96	27.96	-0.40%	1,211
Jan 31, 2025	28.21	28.21	28.07	28.07	28.07	-0.15%	3,490
Jan 30, 2025	28.09	28.11	28.09	28.11	28.11	0.12%	488
Jan 29, 2025	27.92	28.10	27.92	28.08	28.08	0.17%	556
Jan 28, 2025	28.01	28.10	28.01	28.03	28.03	0.20%	23,848
Jan 27, 2025	27.98	27.98	27.98	27.98	27.98	-0.62%	554
Jan 24, 2025	28.18	28.19	28.15	28.15	28.15	-0.01%	6,430
Jan 23, 2025	28.17	28.17	28.15	28.15	28.15	0.26%	5,389
Jan 22, 2025	28.22	28.22	28.08	28.08	28.08	0.32%	230,262
Jan 21, 2025	28.11	28.11	27.93	27.99	27.99	0.18%	10,948