PSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	32.25	32.25	32.25	32.25	32.25	0.12%	1
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
Jun 11, 2026	31.95	32.00	31.84	31.84	31.84	0.16%	20,083
Jun 10, 2026	31.82	31.82	31.79	31.79	31.79	-0.47%	257
Jun 9, 2026	31.97	31.97	31.94	31.94	31.94	-0.06%	119
Jun 8, 2026	31.98	31.98	31.96	31.96	31.96	0.14%	136
Jun 5, 2026	32.06	32.06	31.89	31.92	31.92	-0.69%	16,225
Jun 4, 2026	32.11	32.14	32.11	32.14	32.14	0.15%	623
Jun 3, 2026	32.09	32.09	32.09	32.09	32.09	-0.15%	3
Jun 2, 2026	32.14	32.14	32.14	32.14	32.14	0.03%	25
Jun 1, 2026	32.13	32.13	32.13	32.13	32.13	0.03%	92
May 29, 2026	32.12	32.12	32.12	32.12	32.12	0.03%	248
May 28, 2026	32.07	32.11	32.07	32.11	32.11	0.22%	3,134
May 27, 2026	32.03	32.04	32.03	32.04	32.04	0.03%	118
May 26, 2026	32.03	32.06	32.03	32.03	32.03	0.20%	15,960
May 22, 2026	31.95	31.98	31.95	31.97	31.97	0.08%	4,824
May 21, 2026	31.86	31.94	31.86	31.94	31.94	0.12%	109
May 20, 2026	31.87	31.91	31.87	31.90	31.90	0.18%	2,828
May 19, 2026	31.80	31.84	31.80	31.84	31.84	-0.23%	125
May 18, 2026	31.92	31.92	31.92	31.92	31.92	0.11%	173
May 15, 2026	31.88	31.88	31.88	31.88	31.88	-0.24%	-
May 14, 2026	31.90	31.98	31.90	31.96	31.96	0.16%	64,052