PSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	29.61	29.61	29.59	29.61	29.61	0.02%	487
Aug 12, 2025	29.61	29.61	29.61	29.61	29.61	0.53%	400
Aug 11, 2025	29.47	29.47	29.45	29.45	29.45	-0.14%	400
Aug 8, 2025	29.35	29.50	29.35	29.49	29.49	0.47%	3,724
Aug 7, 2025	29.38	29.38	29.30	29.35	29.35	-0.09%	467
Aug 6, 2025	29.28	29.38	29.24	29.38	29.38	0.57%	734
Aug 5, 2025	29.32	29.32	29.21	29.21	29.21	-0.39%	9,316
Aug 4, 2025	29.26	29.33	29.26	29.33	29.33	0.83%	227,354
Aug 1, 2025	29.11	29.16	29.04	29.09	29.09	-0.77%	1,976
Jul 31, 2025	29.34	29.48	29.31	29.31	29.31	-0.07%	1,633
Jul 30, 2025	29.43	29.43	29.33	29.33	29.33	-0.22%	4,706
Jul 29, 2025	29.44	29.44	29.36	29.40	29.40	-0.07%	5,767
Jul 28, 2025	29.44	29.44	29.42	29.42	29.42	0.05%	468
Jul 25, 2025	29.36	29.41	29.35	29.40	29.40	0.19%	518
Jul 24, 2025	29.38	29.39	29.34	29.34	29.34	0.11%	1,573
Jul 23, 2025	29.18	29.34	29.18	29.31	29.31	0.30%	1,380
Jul 22, 2025	29.19	29.23	29.19	29.22	29.22	0.08%	637
Jul 21, 2025	29.23	29.28	29.20	29.20	29.20	0.12%	16,728
Jul 18, 2025	29.17	29.17	29.17	29.17	29.17	0.15%	2,614
Jul 17, 2025	29.13	29.16	29.09	29.12	29.12	0.19%	2,614
Jul 16, 2025	29.05	29.06	29.03	29.06	29.06	0.13%	1,417
Jul 15, 2025	29.10	29.11	29.03	29.03	29.03	-0.14%	869
Jul 14, 2025	29.06	29.11	29.05	29.07	29.07	0.08%	767
Jul 11, 2025	29.05	29.07	29.03	29.05	29.05	-0.18%	719
Jul 10, 2025	29.10	29.10	29.10	29.10	29.10	0.19%	657
Jul 9, 2025	29.06	29.06	28.96	29.04	29.04	0.46%	433
Jul 8, 2025	28.95	29.00	28.91	28.91	28.91	-0.28%	8,140
Jul 7, 2025	28.98	28.99	28.93	28.99	28.99	-0.07%	4,596
Jul 3, 2025	29.05	29.09	29.01	29.01	29.01	0.32%	27,867
Jul 2, 2025	28.93	28.95	28.88	28.92	28.92	-0.04%	20,221
Jul 1, 2025	28.86	28.93	28.86	28.93	28.93	0.07%	729,730
Jun 30, 2025	28.86	28.91	28.82	28.91	28.91	0.21%	8,161
Jun 27, 2025	28.88	28.88	28.82	28.85	28.85	0.66%	1,221
Jun 26, 2025	28.74	28.81	28.66	28.66	28.66	0.16%	9,952
Jun 25, 2025	28.60	28.62	28.60	28.62	28.62	-0.04%	2,032
Jun 24, 2025	28.62	28.64	28.59	28.63	28.63	0.48%	2,215
Jun 23, 2025	28.35	28.49	28.25	28.49	28.49	0.77%	9,642
Jun 20, 2025	28.30	28.34	28.24	28.27	28.27	-0.10%	9,191
Jun 18, 2025	28.40	28.41	28.30	28.30	28.30	0.21%	14,166
Jun 17, 2025	28.38	28.39	28.24	28.24	28.24	-0.55%	11,561
Jun 16, 2025	28.47	28.47	28.40	28.40	28.40	0.60%	5,951
Jun 13, 2025	28.23	28.23	28.23	28.23	28.23	-0.69%	129
Jun 12, 2025	28.43	28.43	28.37	28.43	28.43	0.19%	877
Jun 11, 2025	28.44	28.46	28.37	28.37	28.37	-0.25%	1,268
Jun 10, 2025	28.38	28.44	28.35	28.44	28.44	0.29%	11,926
Jun 9, 2025	28.35	28.38	28.32	28.36	28.36	0.07%	3,810
Jun 6, 2025	28.33	28.39	28.25	28.34	28.34	0.62%	10,375
Jun 5, 2025	28.21	28.33	28.09	28.17	28.17	-0.26%	102,806
Jun 4, 2025	28.27	28.29	28.23	28.24	28.24	-	3,342
Jun 3, 2025	28.17	28.25	28.16	28.24	28.24	0.41%	6,156