PSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	32.60	32.60	32.60	32.60	-	0.20%	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
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