PSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	28.01	28.14	28.00	28.13	28.13	0.59%	10,234
May 30, 2025	28.01	28.02	27.86	27.96	27.96	-0.07%	9,194
May 29, 2025	28.04	28.08	27.98	27.98	27.98	0.18%	11,923
May 28, 2025	28.00	28.08	27.93	27.93	27.93	-0.25%	289,089
May 27, 2025	27.84	28.04	27.84	28.00	28.00	1.08%	5,292
May 23, 2025	27.68	27.81	27.68	27.70	27.70	-0.48%	5,872
May 22, 2025	27.83	27.90	27.83	27.83	27.83	-	207,908
May 21, 2025	27.99	28.09	27.83	27.83	27.83	-0.91%	7,708
May 20, 2025	28.06	28.12	28.06	28.09	28.09	-0.20%	1,035
May 19, 2025	28.11	28.18	28.09	28.15	28.15	0.05%	3,703
May 16, 2025	28.13	28.13	28.13	28.13	28.13	0.43%	232
May 15, 2025	27.94	28.03	27.94	28.01	28.01	0.25%	2,047
May 14, 2025	27.96	27.97	27.89	27.94	27.94	-0.01%	2,525
May 13, 2025	27.95	28.01	27.94	27.94	27.94	0.50%	129,996
May 12, 2025	27.81	27.81	27.81	27.81	27.81	1.72%	-
May 9, 2025	27.34	27.34	27.34	27.34	27.34	0.06%	93
May 8, 2025	27.31	27.44	27.31	27.32	27.32	0.25%	3,401
May 7, 2025	27.23	27.25	27.16	27.25	27.25	0.21%	471
May 6, 2025	27.10	27.25	27.10	27.20	27.20	-0.37%	5,150
May 5, 2025	27.37	27.38	27.27	27.30	27.30	-0.37%	2,085
May 2, 2025	27.43	27.45	27.40	27.40	27.40	1.03%	6,491
May 1, 2025	27.20	27.23	27.12	27.12	27.12	0.33%	1,866
Apr 30, 2025	26.87	27.03	26.85	27.03	27.03	-0.14%	2,320
Apr 29, 2025	26.95	27.09	26.95	27.07	27.07	0.29%	1,084
Apr 28, 2025	26.97	26.99	26.88	26.99	26.99	0.11%	811
Apr 25, 2025	26.78	26.96	26.78	26.96	26.96	0.39%	2,738
Apr 24, 2025	26.81	26.85	26.80	26.85	26.85	0.98%	661
Apr 23, 2025	26.81	26.81	26.59	26.59	26.59	0.93%	396
Apr 22, 2025	26.22	26.35	26.22	26.35	26.35	1.30%	2,002
Apr 21, 2025	26.03	26.03	25.90	26.01	26.01	-1.25%	4,861
Apr 17, 2025	26.40	26.40	26.34	26.34	26.34	0.30%	2,342
Apr 16, 2025	26.44	26.44	26.26	26.26	26.26	-1.29%	873
Apr 15, 2025	26.63	26.63	26.57	26.60	26.60	0.03%	1,159
Apr 14, 2025	26.95	26.95	26.49	26.60	26.60	0.53%	20,129
Apr 11, 2025	26.21	26.46	26.14	26.46	26.46	1.00%	907
Apr 10, 2025	26.30	26.30	25.91	26.19	26.19	-2.14%	2,132
Apr 9, 2025	25.48	26.77	25.41	26.77	26.77	4.96%	4,845
Apr 8, 2025	26.14	26.14	25.34	25.50	25.50	-0.52%	4,668
Apr 7, 2025	25.79	26.38	25.35	25.63	25.63	-0.28%	14,873
Apr 4, 2025	26.04	26.12	25.71	25.71	25.71	-3.38%	819
Apr 3, 2025	26.70	26.78	26.61	26.61	26.61	-2.63%	2,009
Apr 2, 2025	27.12	27.35	27.12	27.32	27.32	0.64%	2,594
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