PSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	32.58	32.60	32.58	32.60	32.60	0.11%	244
Jul 24, 2026	32.61	32.61	32.57	32.57	32.57	0.09%	1,896
Jul 23, 2026	32.54	32.54	32.54	32.54	32.54	-0.55%	76
Jul 22, 2026	32.72	32.72	32.72	32.72	32.71	0.01%	8
Jul 21, 2026	32.71	32.71	32.71	32.71	32.71	0.33%	26
Jul 20, 2026	32.65	32.65	32.60	32.60	32.60	-0.05%	3,337
Jul 17, 2026	32.62	32.62	32.62	32.62	32.62	-0.28%	6
Jul 16, 2026	32.71	32.71	32.71	32.71	32.71	-0.12%	6
Jul 15, 2026	32.58	32.75	32.58	32.75	32.75	0.14%	733
Jul 14, 2026	32.71	32.71	32.71	32.71	32.71	0.17%	29
Jul 13, 2026	32.65	32.65	32.65	32.65	32.65	-0.24%	14
Jul 10, 2026	32.68	32.73	32.68	32.73	32.73	0.11%	2,213
Jul 9, 2026	32.69	32.69	32.69	32.69	32.69	0.37%	64
Jul 8, 2026	32.53	32.57	32.53	32.57	32.57	-0.13%	763
Jul 7, 2026	32.61	32.61	32.61	32.61	32.61	-0.12%	214
Jul 6, 2026	32.60	32.66	32.60	32.66	32.66	0.37%	487
Jul 2, 2026	32.59	32.59	32.48	32.54	32.53	-0.02%	1,266
Jul 1, 2026	32.53	32.55	32.53	32.54	32.54	0.02%	409
Jun 30, 2026	32.47	32.54	32.47	32.54	32.53	0.31%	108
Jun 29, 2026	32.30	32.44	32.30	32.44	32.44	1.71%	118
Jun 26, 2026	32.32	32.32	31.89	31.89	31.89	-1.18%	4,770
Jun 25, 2026	32.32	32.32	32.27	32.27	32.27	-	4,382
Jun 24, 2026	32.27	32.27	32.27	32.27	32.27	-0.09%	-
Jun 23, 2026	32.32	32.32	32.28	32.30	32.30	-0.45%	200
Jun 22, 2026	32.44	32.45	32.44	32.45	32.45	-0.11%	102
Jun 18, 2026	32.48	32.48	32.48	32.48	32.48	0.45%	988
Jun 17, 2026	32.33	32.33	32.33	32.33	32.33	-0.39%	8
Jun 16, 2026	32.50	32.50	32.46	32.46	32.46	-0.17%	3,397
Jun 15, 2026	32.46	32.52	32.46	32.52	32.52	0.63%	1,629
Jun 12, 2026	32.31	32.31	32.31	32.31	32.31	0.53%	-
Jun 11, 2026	32.14	32.71	32.14	32.14	32.14	0.35%	7,314
Jun 10, 2026	32.03	32.03	32.03	32.03	32.03	-0.54%	17
Jun 9, 2026	32.20	32.20	32.20	32.20	32.20	-0.18%	140
Jun 8, 2026	32.28	32.28	32.26	32.26	32.26	0.09%	132
Jun 5, 2026	32.40	32.40	32.23	32.23	32.23	-0.78%	1,134
Jun 4, 2026	32.46	32.49	32.45	32.49	32.49	0.15%	2,432
Jun 3, 2026	32.44	32.44	32.44	32.44	32.44	-0.14%	-
Jun 2, 2026	32.48	32.48	32.48	32.48	32.48	0.05%	-
Jun 1, 2026	32.47	32.47	32.47	32.47	32.47	0.03%	-
May 29, 2026	32.46	32.46	32.46	32.46	32.46	0.12%	1
May 28, 2026	32.42	32.42	32.42	32.42	32.42	0.20%	-
May 27, 2026	32.35	32.35	32.35	32.35	32.35	0.03%	86
May 26, 2026	32.34	32.34	32.34	32.34	32.34	0.17%	201
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