PSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	32.68	32.68	32.66	32.68	32.68	0.03%	310
Aug 21, 2026	32.67	32.67	32.66	32.67	32.67	0.09%	2,137
Aug 20, 2026	32.64	32.64	32.64	32.64	32.64	-0.16%	109
Aug 19, 2026	32.68	32.70	32.66	32.70	32.70	0.72%	5,041
Aug 18, 2026	32.63	32.66	32.46	32.46	32.46	-0.72%	27,139
Aug 17, 2026	32.73	32.73	32.70	32.70	32.70	-0.09%	136
Aug 14, 2026	32.73	32.73	32.73	32.73	32.73	0.02%	9
Aug 13, 2026	32.72	32.72	32.72	32.72	32.72	0.17%	160
Aug 12, 2026	32.67	32.67	32.67	32.67	32.67	0.06%	9
Aug 11, 2026	32.65	32.65	32.65	32.65	32.65	-0.05%	50
Aug 10, 2026	32.66	32.66	32.66	32.66	32.66	0.01%	9
Aug 7, 2026	32.66	32.66	32.66	32.66	32.66	0.14%	108
Aug 6, 2026	32.61	32.61	32.61	32.61	32.61	-0.03%	8
Aug 5, 2026	32.62	32.62	32.62	32.62	32.62	-	134
Aug 4, 2026	32.62	32.62	32.62	32.62	32.62	0.37%	100
Aug 3, 2026	32.47	32.50	32.46	32.50	32.50	0.27%	544
Jul 31, 2026	32.30	32.41	32.30	32.41	32.41	0.35%	379
Jul 30, 2026	32.30	32.30	32.30	32.30	32.30	0.48%	12
Jul 29, 2026	32.14	32.14	32.14	32.14	32.14	-0.45%	9
Jul 28, 2026	32.45	32.45	32.29	32.29	32.29	0.21%	1,243
Jul 27, 2026	32.22	32.22	32.22	32.22	32.22	0.04%	158
Jul 24, 2026	32.25	32.25	32.21	32.21	32.21	0.13%	408
Jul 23, 2026	32.21	32.21	32.17	32.17	32.17	-0.41%	108
Jul 22, 2026	32.30	32.30	32.30	32.30	32.30	-0.02%	8
Jul 21, 2026	32.31	32.31	32.31	32.31	32.31	0.22%	8
Jul 20, 2026	32.24	32.24	32.24	32.24	32.24	-	33
Jul 17, 2026	32.24	32.24	32.24	32.24	32.24	-0.23%	8
Jul 16, 2026	32.31	32.31	32.31	32.31	32.31	-0.12%	7
Jul 15, 2026	32.35	32.35	32.35	32.35	32.35	0.12%	49
Jul 14, 2026	32.31	32.31	32.31	32.31	32.31	0.15%	127
Jul 13, 2026	32.26	32.26	32.26	32.26	32.26	-0.24%	6
Jul 10, 2026	32.29	32.34	32.29	32.34	32.34	0.12%	244
Jul 9, 2026	32.30	32.30	32.30	32.30	32.30	0.26%	6
Jul 8, 2026	32.15	32.22	32.15	32.22	32.22	-0.06%	786
Jul 7, 2026	32.27	32.27	32.23	32.24	32.24	-0.05%	1,286
Jul 6, 2026	32.23	32.27	32.23	32.25	32.25	0.20%	1,046
Jul 2, 2026	32.19	32.19	32.19	32.19	32.19	0.01%	7
Jul 1, 2026	32.20	32.24	32.18	32.18	32.18	-0.02%	1,003
Jun 30, 2026	32.18	32.20	32.15	32.19	32.19	0.22%	2,419
Jun 29, 2026	32.14	32.14	32.11	32.12	32.12	0.78%	1,448
Jun 26, 2026	32.04	32.05	31.87	31.87	31.87	-0.42%	6,236
Jun 25, 2026	32.06	32.06	31.99	32.00	32.00	0.10%	4,993
Jun 24, 2026	32.05	32.06	31.97	31.97	31.97	-0.08%	755
Jun 23, 2026	31.99	32.05	31.99	32.00	31.99	-0.36%	2,820
Jun 22, 2026	32.17	32.17	32.11	32.11	32.11	-0.12%	105
Jun 18, 2026	32.15	32.18	32.15	32.15	32.15	0.41%	1,590
Jun 17, 2026	32.16	32.16	32.01	32.01	32.01	-0.49%	906
Jun 16, 2026	32.17	32.23	32.13	32.17	32.17	0.02%	37,632
Jun 15, 2026	32.16	32.17	32.16	32.17	32.17	0.48%	609
Jun 12, 2026	31.94	32.04	31.94	32.02	32.01	0.55%	1,655