PSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.35	33.35	33.35	33.35	33.35	-0.01%	7
Sep 3, 2026	33.36	33.37	33.36	33.36	33.36	0.26%	10,280
Sep 2, 2026	33.27	33.27	33.27	33.27	33.27	0.18%	297
Sep 1, 2026	33.22	33.22	33.21	33.21	33.21	-0.21%	1,422
Aug 31, 2026	33.28	33.28	33.28	33.28	33.28	-	85
Aug 28, 2026	33.28	33.28	33.28	33.28	33.28	0.02%	36
Aug 27, 2026	33.28	33.28	33.28	33.28	33.28	0.15%	311
Aug 26, 2026	33.23	33.23	33.23	33.23	33.22	0.07%	8
Aug 25, 2026	33.20	33.20	33.20	33.20	33.20	0.06%	7
Aug 24, 2026	33.18	33.18	33.18	33.18	33.18	-0.02%	7
Aug 21, 2026	33.19	33.19	33.19	33.19	33.19	0.26%	29
Aug 20, 2026	33.10	33.10	33.10	33.10	33.10	-0.27%	158
Aug 19, 2026	33.17	33.19	33.16	33.19	33.19	0.48%	609
Aug 18, 2026	33.12	33.12	33.03	33.03	33.03	-0.48%	15,338
Aug 17, 2026	33.19	33.19	33.19	33.19	33.19	0.06%	8
Aug 14, 2026	33.12	33.17	33.12	33.17	33.17	-0.05%	439
Aug 13, 2026	33.19	33.19	33.19	33.19	33.19	0.11%	7
Aug 12, 2026	33.15	33.15	33.15	33.15	33.15	0.11%	7
Aug 11, 2026	33.12	33.12	33.12	33.12	33.12	-0.03%	8
Aug 10, 2026	33.13	33.13	33.13	33.13	33.13	0.03%	80
Aug 7, 2026	33.12	33.12	33.12	33.12	33.12	0.17%	6
Aug 6, 2026	33.06	33.06	33.06	33.06	33.06	-0.01%	84
Aug 5, 2026	33.07	33.07	33.07	33.07	33.06	0.03%	126
Aug 4, 2026	33.03	33.06	33.03	33.06	33.06	0.34%	1,395
Aug 3, 2026	32.94	32.94	32.94	32.94	32.94	0.43%	6
Jul 31, 2026	32.85	32.85	32.67	32.80	32.80	0.42%	5,344
Jul 30, 2026	32.62	32.67	32.61	32.67	32.66	0.74%	1,029
Jul 29, 2026	32.58	32.58	32.43	32.43	32.43	-0.67%	401
Jul 28, 2026	32.63	32.65	32.63	32.65	32.65	0.14%	640
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