PSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	27.14	27.20	27.12	27.17	27.17	0.11%	27,699
Mar 31, 2025	26.77	27.14	26.77	27.14	27.14	0.63%	313
Mar 28, 2025	27.20	27.20	26.97	26.97	26.97	-2.07%	561
Mar 27, 2025	27.70	27.73	27.53	27.54	27.54	-0.31%	1,781
Mar 26, 2025	27.78	27.78	27.59	27.63	27.63	-1.34%	4,889
Mar 25, 2025	27.93	28.00	27.91	28.00	28.00	0.39%	79,837
Mar 24, 2025	27.63	27.99	27.63	27.89	27.89	1.84%	4,630
Mar 21, 2025	27.22	27.41	27.16	27.39	27.39	-0.16%	24,936
Mar 20, 2025	27.53	27.76	27.29	27.43	27.43	-	491,835
Mar 19, 2025	27.55	27.55	27.43	27.43	27.43	1.01%	100
Mar 18, 2025	27.24	27.25	27.15	27.15	27.15	-1.11%	1,303
Mar 17, 2025	27.34	27.46	27.30	27.46	27.46	0.61%	1,147
Mar 14, 2025	27.18	27.29	27.18	27.29	27.29	1.83%	137
Mar 13, 2025	27.06	27.06	26.80	26.80	26.80	-1.29%	100
Mar 12, 2025	27.11	27.15	27.11	27.15	27.15	0.57%	142
Mar 11, 2025	27.07	27.07	27.00	27.00	27.00	-0.80%	3,319
Mar 10, 2025	27.12	27.22	27.12	27.22	27.22	-2.21%	1,209
Mar 7, 2025	27.63	27.83	27.59	27.83	27.83	0.52%	1,744
Mar 6, 2025	27.69	27.69	27.69	27.69	27.69	-1.25%	2
Mar 5, 2025	27.89	28.04	27.89	28.04	28.04	0.72%	3,442
Mar 4, 2025	27.74	27.84	27.71	27.84	27.84	-0.85%	3,100
Mar 3, 2025	28.39	28.39	28.08	28.08	28.08	-1.16%	1,185
Feb 28, 2025	28.65	28.65	28.21	28.41	28.41	1.18%	409
Feb 27, 2025	28.41	28.41	28.08	28.08	28.08	-1.15%	4,183
Feb 26, 2025	28.41	28.41	28.41	28.41	28.41	-0.02%	85
Feb 25, 2025	28.34	28.41	28.34	28.41	28.41	-0.45%	263
Feb 24, 2025	28.59	28.59	28.54	28.54	28.54	0.18%	434
Feb 21, 2025	28.49	28.49	28.49	28.49	28.49	-0.66%	3,207
Feb 20, 2025	28.71	28.71	28.68	28.68	28.68	-0.07%	3,386
Feb 19, 2025	28.77	28.84	28.70	28.70	28.70	-0.09%	14,197
Feb 18, 2025	28.65	28.73	28.64	28.73	28.73	0.34%	300
Feb 14, 2025	28.76	28.77	28.63	28.63	28.63	0.03%	4,012
Feb 13, 2025	28.62	28.62	28.62	28.62	28.62	0.19%	3,286
Feb 12, 2025	28.57	28.62	28.56	28.57	28.57	-0.02%	900
Feb 11, 2025	28.57	28.57	28.57	28.57	28.57	0.21%	4
Feb 10, 2025	28.51	28.51	28.51	28.51	28.51	0.13%	591
Feb 7, 2025	28.42	28.47	28.42	28.47	28.47	-0.18%	252
Feb 6, 2025	28.26	28.53	28.26	28.53	28.53	0.17%	426
Feb 5, 2025	28.35	28.48	28.35	28.48	28.48	0.14%	278
Feb 4, 2025	28.38	28.44	28.38	28.44	28.44	0.26%	103
Feb 3, 2025	28.23	28.36	28.23	28.36	28.36	-0.34%	309
Jan 31, 2025	28.50	28.50	28.46	28.46	28.46	-0.42%	942
Jan 30, 2025	28.46	28.58	28.44	28.58	28.58	0.41%	5,534
Jan 29, 2025	28.40	28.46	28.40	28.46	28.46	0.22%	102
Jan 28, 2025	28.28	28.40	28.28	28.40	28.40	0.26%	3,425
Jan 27, 2025	28.27	28.33	28.27	28.33	28.33	-0.72%	150
Jan 24, 2025	28.51	28.53	28.47	28.53	28.53	0.02%	382
Jan 23, 2025	28.47	28.52	28.47	28.52	28.52	0.03%	184
Jan 22, 2025	28.47	28.52	28.46	28.51	28.51	0.23%	389
Jan 21, 2025	28.45	28.45	28.45	28.45	28.45	0.44%	454