PSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	28.11	28.11	27.93	27.99	27.99	0.18%	10,948
Jan 17, 2025	27.94	27.94	27.94	27.94	27.94	0.40%	570
Jan 16, 2025	27.84	27.87	27.80	27.83	27.83	-0.01%	12,893
Jan 15, 2025	27.82	27.86	27.81	27.83	27.83	1.20%	13,122
Jan 14, 2025	27.52	27.52	27.46	27.50	27.50	-0.10%	274
Jan 13, 2025	27.38	27.53	27.38	27.53	27.53	0.11%	2,883
Jan 10, 2025	27.49	27.57	27.48	27.50	27.50	-0.86%	6,614
Jan 8, 2025	27.72	27.74	27.72	27.74	27.74	0.36%	10,998
Jan 7, 2025	27.73	27.73	27.63	27.64	27.64	-0.67%	17,180
Jan 6, 2025	27.90	27.90	27.82	27.83	27.83	0.17%	582
Jan 3, 2025	27.72	27.78	27.72	27.78	27.78	0.70%	3,708
Jan 2, 2025	27.62	27.66	27.52	27.59	27.59	-0.04%	6,293
Dec 31, 2024	27.68	27.68	27.57	27.60	27.60	-0.36%	21,981
Dec 30, 2024	27.72	27.74	27.60	27.70	27.70	-0.32%	2,803
Dec 27, 2024	27.73	27.80	27.68	27.79	27.79	-0.51%	3,572
Dec 26, 2024	27.71	27.97	27.71	27.93	27.93	0.21%	14,882
Dec 24, 2024	27.81	27.87	27.81	27.87	27.87	0.23%	114
Dec 23, 2024	27.63	27.82	27.63	27.81	27.81	0.58%	30,220
Dec 20, 2024	27.48	27.73	27.48	27.65	27.65	0.40%	7,397
Dec 19, 2024	27.71	27.71	27.49	27.54	27.54	0.15%	14,301
Dec 18, 2024	27.90	27.93	27.50	27.50	27.50	-1.29%	32,122
Dec 17, 2024	27.85	27.88	27.82	27.86	27.86	-0.43%	96,772
Dec 16, 2024	27.92	27.98	27.89	27.98	27.98	0.21%	20,416
Dec 13, 2024	27.90	27.92	27.89	27.92	27.92	0.15%	800
Dec 12, 2024	27.88	27.88	27.88	27.88	27.88	-0.33%	3,361
Dec 11, 2024	28.05	28.05	27.93	27.97	27.97	0.36%	3,361
Dec 10, 2024	27.92	27.92	27.87	27.87	27.87	-0.14%	3,302
Dec 9, 2024	27.93	27.93	27.90	27.91	27.91	-0.18%	1,713
Dec 6, 2024	28.01	28.01	27.92	27.96	27.96	0.14%	68,270
Dec 5, 2024	27.91	27.95	27.90	27.92	27.92	0.04%	33,088
Dec 4, 2024	27.90	27.95	27.88	27.91	27.91	0.18%	46,948
Dec 3, 2024	27.80	27.93	27.79	27.86	27.86	0.04%	23,136
Dec 2, 2024	28.00	28.00	27.85	27.85	27.85	-	18,141
Nov 29, 2024	27.81	27.88	27.81	27.85	27.85	0.58%	3,581
Nov 27, 2024	27.75	27.81	27.69	27.69	27.69	-0.11%	108,284
Nov 26, 2024	27.74	27.75	27.72	27.72	27.72	0.04%	3,763
Nov 25, 2024	27.73	27.75	27.70	27.71	27.71	0.06%	2,333
Nov 22, 2024	27.66	27.69	27.66	27.69	27.69	0.45%	1,866
Nov 21, 2024	27.50	27.67	27.50	27.57	27.57	-	44,426
Nov 20, 2024	27.49	27.57	27.42	27.57	27.57	-0.14%	468,516
Nov 19, 2024	27.27	27.61	27.27	27.61	27.61	0.25%	18,999
Nov 18, 2024	27.51	27.55	27.51	27.54	27.54	0.27%	6,618
Nov 15, 2024	27.50	27.50	27.43	27.47	27.47	-0.62%	2,082
Nov 14, 2024	27.64	27.66	27.63	27.64	27.64	-0.17%	2,385
Nov 13, 2024	27.71	27.71	27.69	27.69	27.69	0.05%	1,127
Nov 12, 2024	27.66	27.69	27.62	27.67	27.67	-	15,715
Nov 11, 2024	27.69	27.70	27.63	27.67	27.67	-0.04%	1,830
Nov 8, 2024	27.69	27.70	27.65	27.68	27.68	0.06%	3,060
Nov 7, 2024	27.64	27.69	27.64	27.66	27.66	0.32%	21,399
Nov 6, 2024	27.20	27.58	27.20	27.58	27.58	1.44%	109
Nov 5, 2024	27.19	27.19	27.19	27.19	27.19	0.40%	1,909
Nov 4, 2024	27.06	27.11	27.06	27.08	27.08	-0.04%	1,909
Nov 1, 2024	27.20	27.20	27.09	27.09	27.09	0.26%	3,903
Oct 31, 2024	27.17	27.17	27.02	27.02	27.02	-1.21%	12,692
Oct 30, 2024	27.10	27.43	27.10	27.35	27.35	-0.11%	17,210
Oct 29, 2024	27.34	27.45	27.34	27.38	27.38	0.11%	15,292
Oct 28, 2024	27.35	27.37	27.35	27.35	27.35	0.29%	1,540
Oct 25, 2024	27.38	27.44	27.27	27.27	27.27	-0.21%	1,617
Oct 24, 2024	27.31	27.33	27.29	27.33	27.33	0.18%	42,640
Oct 23, 2024	27.25	27.28	27.20	27.28	27.28	-0.33%	20,666
Oct 22, 2024	27.33	27.37	27.33	27.37	27.37	0.07%	4,051
Oct 21, 2024	27.56	27.56	27.33	27.35	27.35	-0.05%	3,079
Oct 18, 2024	27.38	27.38	27.34	27.37	27.37	0.15%	857
Oct 17, 2024	27.34	27.34	27.33	27.33	27.33	0.17%	502
Oct 16, 2024	27.30	27.36	27.28	27.28	27.28	-0.04%	84,367
Oct 15, 2024	27.36	27.39	27.27	27.29	27.29	-0.13%	3,966
Oct 14, 2024	27.24	27.34	27.24	27.33	27.33	0.39%	877
Oct 11, 2024	27.01	27.28	27.01	27.22	27.22	0.29%	7,981
Oct 10, 2024	27.14	27.18	27.12	27.14	27.14	-0.19%	10,364
Oct 9, 2024	27.08	27.25	27.08	27.19	27.19	0.34%	23,049
Oct 8, 2024	27.02	27.15	27.02	27.10	27.10	0.47%	21,008
Oct 7, 2024	27.07	27.08	26.96	26.97	26.97	-0.60%	1,323
Oct 4, 2024	27.09	27.14	27.08	27.14	27.14	0.28%	676
Oct 3, 2024	27.20	27.20	26.98	27.06	27.06	-0.11%	41,584
Oct 2, 2024	28.27	28.27	27.00	27.09	27.09	0.18%	33,737
Oct 1, 2024	27.12	27.12	26.98	27.04	27.04	-0.40%	833,521
Sep 30, 2024	27.15	27.20	27.15	27.15	27.15	-0.04%	30,496
Sep 27, 2024	27.16	27.16	27.16	27.16	27.16	0.06%	5
Sep 26, 2024	27.15	27.15	27.15	27.15	27.15	-	61
Sep 25, 2024	27.15	27.15	27.15	27.15	27.15	0.02%	61
Sep 24, 2024	27.14	27.14	27.14	27.14	27.14	-	2
Sep 23, 2024	27.11	27.14	27.11	27.14	27.14	0.02%	874
Sep 20, 2024	27.13	27.13	27.13	27.13	27.13	0.04%	334
Sep 19, 2024	27.12	27.12	27.12	27.12	27.12	0.03%	159
Sep 18, 2024	27.10	27.15	27.10	27.11	27.11	0.03%	2,481
Sep 17, 2024	27.11	27.11	27.09	27.11	27.11	-	655
Sep 16, 2024	27.11	27.11	27.11	27.11	27.11	0.02%	25
Sep 13, 2024	27.10	27.10	27.10	27.10	27.10	0.09%	9
Sep 12, 2024	27.08	27.08	27.08	27.08	27.08	0.07%	415
Sep 11, 2024	27.07	27.07	27.02	27.06	27.06	-0.01%	415
Sep 10, 2024	27.04	27.06	27.04	27.06	27.06	0.06%	1,270
Sep 9, 2024	27.05	27.05	27.05	27.05	27.05	0.14%	3
Sep 6, 2024	27.01	27.01	27.01	27.01	27.01	-0.10%	13
Sep 5, 2024	27.03	27.03	27.03	27.03	27.03	0.04%	75
Sep 4, 2024	27.02	27.02	27.02	27.02	27.02	0.03%	179
Sep 3, 2024	27.01	27.01	27.01	27.01	27.01	-0.10%	61
Aug 30, 2024	27.04	27.04	27.04	27.04	27.04	0.09%	1
Aug 29, 2024	26.99	27.02	26.99	27.02	27.02	0.24%	210
Aug 28, 2024	26.95	26.95	26.95	26.95	26.95	-0.20%	2,440
Aug 27, 2024	27.01	27.01	27.01	27.01	27.01	0.04%	4