PSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.02	31.02	30.78	30.78	30.77	-0.79%	491
Feb 11, 2026	30.98	31.02	30.98	31.02	31.02	-	333
Feb 10, 2026	31.08	31.08	31.02	31.02	31.02	-0.16%	767
Feb 9, 2026	31.00	31.07	31.00	31.07	31.07	0.58%	701
Feb 6, 2026	30.84	30.99	30.84	30.89	30.89	0.70%	5,717
Feb 5, 2026	30.73	30.73	30.65	30.68	30.68	-0.61%	589
Feb 4, 2026	30.93	30.93	30.79	30.87	30.86	-0.26%	574
Feb 3, 2026	31.06	31.06	30.88	30.94	30.94	-0.12%	712
Feb 2, 2026	31.04	31.07	30.98	30.98	30.98	0.01%	10,125
Jan 30, 2026	30.97	30.98	30.97	30.98	30.98	-0.16%	4,771
Jan 29, 2026	31.03	31.03	31.03	31.03	31.03	-0.08%	79
Jan 28, 2026	31.05	31.05	31.05	31.05	31.05	-0.02%	4
Jan 27, 2026	31.06	31.06	31.06	31.06	31.06	0.14%	107
Jan 26, 2026	31.02	31.02	31.02	31.02	31.02	0.26%	69
Jan 23, 2026	30.94	30.94	30.94	30.94	30.94	0.12%	228
Jan 22, 2026	30.87	30.94	30.87	30.90	30.90	0.21%	5,490
Jan 21, 2026	30.70	30.84	30.70	30.84	30.84	0.56%	937
Jan 20, 2026	30.69	30.69	30.66	30.66	30.66	-1.10%	629
Jan 16, 2026	31.01	31.01	31.01	31.01	31.01	0.08%	28
Jan 15, 2026	30.98	30.98	30.98	30.98	30.98	0.19%	3
Jan 14, 2026	30.92	30.92	30.92	30.92	30.92	-0.23%	32
Jan 13, 2026	31.01	31.01	30.99	30.99	30.99	-0.15%	367
Jan 12, 2026	31.04	31.04	31.04	31.04	31.04	0.04%	13
Jan 9, 2026	31.03	31.03	31.03	31.03	31.03	0.36%	-
Jan 8, 2026	30.89	30.92	30.89	30.92	30.92	0.06%	145
Jan 7, 2026	30.90	30.90	30.90	30.90	30.90	-0.18%	3
Jan 6, 2026	30.98	30.98	30.96	30.96	30.96	0.29%	478
Jan 5, 2026	30.86	30.86	30.86	30.86	30.86	0.29%	6
Jan 2, 2026	30.77	30.77	30.77	30.77	30.77	0.06%	29
Dec 31, 2025	30.91	30.91	30.76	30.76	30.76	-0.33%	173
Dec 30, 2025	30.87	30.87	30.86	30.86	30.86	0.04%	200
Dec 29, 2025	30.81	30.88	30.81	30.85	30.85	-0.07%	10,655
Dec 26, 2025	30.85	30.87	30.85	30.87	30.87	0.05%	145
Dec 24, 2025	30.98	30.98	30.84	30.86	30.86	-0.21%	4,577
Dec 23, 2025	30.91	30.92	30.89	30.92	30.92	0.54%	2,592
Dec 22, 2025	30.76	30.79	30.75	30.75	30.75	0.31%	29,352
Dec 19, 2025	30.67	30.67	30.66	30.66	30.66	0.48%	221
Dec 18, 2025	30.59	30.59	30.50	30.51	30.51	0.51%	31,483
Dec 17, 2025	30.50	30.50	30.36	30.36	30.36	-0.67%	320
Dec 16, 2025	30.54	30.60	30.51	30.56	30.56	-0.01%	45,707
Dec 15, 2025	30.58	30.61	30.57	30.57	30.56	-0.09%	3,039
Dec 12, 2025	30.60	30.63	30.59	30.59	30.59	-0.37%	244
Dec 11, 2025	30.65	30.73	30.65	30.71	30.71	0.03%	585
Dec 10, 2025	30.60	30.70	30.60	30.70	30.70	0.29%	453
Dec 9, 2025	30.62	30.65	30.53	30.61	30.61	0.18%	66,584
Dec 8, 2025	30.56	30.56	30.56	30.56	30.56	-0.11%	121
Dec 5, 2025	30.65	30.65	30.59	30.59	30.59	-	17,353
Dec 4, 2025	30.58	30.61	30.58	30.59	30.59	0.04%	45,752
Dec 3, 2025	30.58	30.58	30.58	30.58	30.58	0.39%	123
Dec 2, 2025	30.55	30.59	30.46	30.46	30.46	-0.05%	9,629