PSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	33.70	33.74	33.65	33.67	33.67	0.26%	537
Oct 16, 2026	33.80	33.80	33.59	33.59	33.59	-0.57%	175
Oct 15, 2026	33.70	33.85	33.70	33.78	33.78	0.23%	110,551
Oct 14, 2026	33.74	33.74	33.70	33.70	33.70	-0.59%	17,705
Oct 13, 2026	33.88	33.90	33.88	33.90	33.90	0.09%	307
Oct 12, 2026	33.87	33.87	33.87	33.87	33.87	-0.13%	108
Oct 9, 2026	33.92	33.92	33.92	33.92	33.92	0.37%	14
Oct 8, 2026	33.86	33.86	33.74	33.79	33.79	-0.18%	47,928
Oct 7, 2026	33.84	33.85	33.84	33.85	33.85	-0.15%	110
Oct 6, 2026	33.89	33.90	33.89	33.90	33.90	0.31%	600
Oct 5, 2026	33.78	33.84	33.76	33.80	33.80	0.19%	33,063
Oct 2, 2026	33.79	33.79	33.65	33.73	33.73	0.46%	41,558
Oct 1, 2026	33.75	33.75	33.52	33.58	33.57	0.06%	26,927
Sep 30, 2026	33.55	33.58	33.52	33.55	33.55	0.03%	144,918
Sep 29, 2026	33.52	33.55	33.52	33.55	33.55	0.01%	1,683
Sep 28, 2026	33.54	33.54	33.54	33.54	33.54	0.01%	191
Sep 25, 2026	33.54	33.55	33.54	33.54	33.54	0.07%	1,428
Sep 24, 2026	33.50	33.53	33.49	33.51	33.51	0.01%	2,834
Sep 23, 2026	33.49	33.51	33.48	33.51	33.51	-0.03%	27,668
Sep 22, 2026	33.48	33.52	33.48	33.52	33.52	0.04%	1,072
Sep 21, 2026	33.48	33.50	33.47	33.50	33.50	0.19%	1,894
Sep 18, 2026	33.40	33.44	33.39	33.44	33.44	0.09%	1,609
Sep 17, 2026	33.41	33.41	33.41	33.41	33.41	0.42%	7
Sep 16, 2026	33.32	33.32	33.21	33.27	33.27	-0.06%	724
Sep 15, 2026	33.28	33.29	33.27	33.29	33.29	0.32%	1,726
Sep 14, 2026	33.31	33.32	33.18	33.18	33.18	-0.52%	9,489
Sep 11, 2026	33.36	33.36	33.36	33.36	33.36	0.38%	7
Sep 10, 2026	33.24	33.27	33.23	33.23	33.23	-0.18%	2,766
Sep 9, 2026	33.29	33.29	33.29	33.29	33.29	-0.13%	229
Sep 8, 2026	33.34	33.34	33.34	33.34	33.34	-0.05%	624
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