PSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.80	32.82	32.76	32.82	32.81	0.06%	12,325
Sep 17, 2026	32.79	32.80	32.79	32.80	32.80	0.35%	336
Sep 16, 2026	32.68	32.68	32.68	32.68	32.68	-0.18%	221
Sep 15, 2026	32.74	32.74	32.74	32.74	32.74	0.12%	34
Sep 14, 2026	32.79	32.79	32.70	32.70	32.70	-0.29%	4,451
Sep 11, 2026	32.80	32.80	32.80	32.80	32.80	0.28%	11
Sep 10, 2026	32.70	32.72	32.69	32.71	32.71	-0.15%	767
Sep 9, 2026	32.74	32.76	32.73	32.76	32.76	-0.18%	2,390
Sep 8, 2026	32.82	32.82	32.82	32.82	32.82	-0.09%	11
Sep 4, 2026	32.85	32.85	32.85	32.85	32.85	-0.05%	209
Sep 3, 2026	32.86	32.86	32.86	32.86	32.86	0.23%	40
Sep 2, 2026	32.79	32.79	32.79	32.79	32.79	0.20%	49
Sep 1, 2026	32.72	32.72	32.72	32.72	32.72	-0.21%	111
Aug 31, 2026	32.76	32.79	32.76	32.79	32.79	0.03%	190
Aug 28, 2026	32.78	32.78	32.78	32.78	32.78	-	9
Aug 27, 2026	32.76	32.78	32.73	32.78	32.78	0.17%	7,985
Aug 26, 2026	32.68	32.73	32.68	32.73	32.73	0.05%	210
Aug 25, 2026	32.70	32.71	32.68	32.71	32.71	0.09%	760
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