PSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.30	32.30	32.29	32.29	32.28	0.18%	100
May 21, 2026	32.23	32.23	32.23	32.23	32.23	0.08%	17
May 20, 2026	32.20	32.20	32.20	32.20	32.20	0.38%	-
May 19, 2026	32.08	32.08	32.08	32.08	32.08	-0.18%	24
May 18, 2026	32.14	32.14	32.14	32.14	32.14	0.03%	16
May 15, 2026	32.13	32.13	32.13	32.13	32.13	-0.31%	-
May 14, 2026	32.23	32.23	32.23	32.23	32.23	0.23%	139
May 13, 2026	32.09	32.15	32.09	32.15	32.15	0.14%	100
May 12, 2026	32.08	32.11	32.03	32.11	32.10	-	1,303
May 11, 2026	32.11	32.11	32.11	32.11	32.10	0.06%	5
May 8, 2026	32.11	32.11	32.08	32.09	32.09	0.23%	401
May 7, 2026	32.01	32.01	32.01	32.01	32.01	-0.09%	3
May 6, 2026	32.02	32.04	32.02	32.04	32.04	0.47%	1,112
May 5, 2026	31.89	31.89	31.89	31.89	31.89	0.32%	-
May 4, 2026	31.79	31.79	31.79	31.79	31.79	-0.19%	922
May 1, 2026	31.96	31.96	31.85	31.85	31.85	0.11%	318
Apr 30, 2026	31.82	31.82	31.82	31.82	31.81	0.52%	22
Apr 29, 2026	31.60	31.65	31.60	31.65	31.65	-0.05%	1,000
Apr 28, 2026	31.60	31.67	31.60	31.67	31.67	-0.17%	430
Apr 27, 2026	31.72	31.72	31.72	31.72	31.72	0.09%	16
Apr 24, 2026	31.69	31.69	31.69	31.69	31.69	0.37%	53
Apr 23, 2026	31.61	31.61	31.57	31.57	31.57	-0.18%	327
Apr 22, 2026	31.63	31.63	31.63	31.63	31.63	0.46%	1,026
Apr 21, 2026	31.49	31.49	31.49	31.49	31.48	-0.26%	-
Apr 20, 2026	31.57	31.57	31.57	31.57	31.57	-0.12%	-
Apr 17, 2026	31.61	31.61	31.61	31.61	31.61	0.49%	-
Apr 16, 2026	31.45	31.45	31.45	31.45	31.45	0.16%	-
Apr 15, 2026	31.32	31.40	31.32	31.40	31.40	0.35%	200
Apr 14, 2026	31.26	31.29	31.26	31.29	31.29	0.59%	1,419
Apr 13, 2026	31.11	31.11	31.11	31.11	31.11	0.54%	19
Apr 10, 2026	30.94	30.94	30.94	30.94	30.94	-0.08%	-
Apr 9, 2026	30.79	30.97	30.79	30.97	30.97	0.42%	111
Apr 8, 2026	30.87	30.87	30.84	30.84	30.83	1.38%	200
Apr 7, 2026	30.42	30.42	30.42	30.42	30.42	0.01%	7
Apr 6, 2026	30.39	30.41	30.39	30.41	30.41	0.23%	140
Apr 2, 2026	30.33	30.34	30.33	30.34	30.34	0.31%	306
Apr 1, 2026	30.26	30.26	30.25	30.25	30.25	0.24%	4,178
Mar 31, 2026	30.02	30.18	30.02	30.18	30.18	1.67%	106
Mar 30, 2026	29.75	29.75	29.68	29.68	29.68	-0.27%	1,281
Mar 27, 2026	29.89	29.95	29.76	29.76	29.76	-0.90%	312
Mar 26, 2026	30.03	30.03	30.03	30.03	30.03	-0.96%	-
Mar 25, 2026	30.32	30.32	30.32	30.32	30.32	0.35%	-
Mar 24, 2026	30.22	30.22	30.22	30.22	30.22	-0.28%	2
Mar 23, 2026	30.30	30.30	30.30	30.30	30.30	0.69%	-
Mar 20, 2026	30.09	30.09	30.09	30.09	30.09	-0.82%	54
Mar 19, 2026	30.27	30.34	30.27	30.34	30.34	-0.09%	273
Mar 18, 2026	30.49	30.49	30.37	30.37	30.37	-0.79%	873
Mar 17, 2026	30.61	30.61	30.61	30.61	30.61	0.20%	1
Mar 16, 2026	30.55	30.55	30.55	30.55	30.55	0.64%	2
Mar 13, 2026	30.36	30.36	30.36	30.36	30.36	-0.32%	3