PSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	31.87	31.91	31.86	31.91	31.91	0.11%	4,445
May 12, 2026	31.73	31.87	31.73	31.87	31.87	0.01%	3,290
May 11, 2026	31.85	31.87	31.85	31.87	31.87	0.08%	6,612
May 8, 2026	31.85	31.85	31.84	31.84	31.84	0.20%	279
May 7, 2026	31.76	31.83	31.76	31.78	31.78	-0.09%	16,024
May 6, 2026	31.81	31.81	31.81	31.81	31.81	0.33%	-
May 5, 2026	31.68	31.70	31.68	31.70	31.70	0.31%	1,000
May 4, 2026	31.67	31.67	31.59	31.60	31.60	-0.26%	2,896
May 1, 2026	31.70	31.70	31.67	31.69	31.69	0.21%	2,444
Apr 30, 2026	31.51	31.62	31.51	31.62	31.62	0.36%	900
Apr 29, 2026	31.51	31.51	31.51	31.51	31.51	-0.05%	-
Apr 28, 2026	31.48	31.52	31.48	31.52	31.52	-0.13%	984
Apr 27, 2026	31.56	31.56	31.56	31.56	31.56	0.03%	117
Apr 24, 2026	31.53	31.55	31.53	31.55	31.55	0.29%	2,816
Apr 23, 2026	31.50	31.51	31.37	31.46	31.46	-0.19%	45,815
Apr 22, 2026	31.52	31.52	31.47	31.52	31.52	0.40%	4,045
Apr 21, 2026	31.40	31.40	31.40	31.40	31.40	-0.30%	-
Apr 20, 2026	31.49	31.49	31.49	31.49	31.49	0.03%	100
Apr 17, 2026	31.52	31.52	31.48	31.48	31.48	0.37%	5,502
Apr 16, 2026	31.37	31.37	31.37	31.37	31.37	0.11%	-
Apr 15, 2026	31.33	31.33	31.33	31.33	31.33	0.21%	-
Apr 14, 2026	31.26	31.29	31.26	31.27	31.27	0.39%	1,430
Apr 13, 2026	30.94	31.14	30.94	31.14	31.14	0.44%	4,536
Apr 10, 2026	31.07	31.07	30.99	31.01	31.01	-0.06%	3,182
Apr 9, 2026	31.01	31.03	31.01	31.03	31.03	0.45%	145
Apr 8, 2026	30.89	30.89	30.89	30.89	30.89	1.20%	-
Apr 7, 2026	30.36	30.52	30.36	30.52	30.52	-	1,920
Apr 6, 2026	30.52	30.52	30.52	30.52	30.52	0.32%	10
Apr 2, 2026	30.36	30.45	30.36	30.42	30.42	0.20%	16,499
Apr 1, 2026	30.48	30.53	30.36	30.36	30.36	-0.07%	15,400
Mar 31, 2026	30.37	30.38	30.34	30.38	30.38	0.51%	6,288
Mar 30, 2026	30.23	30.23	30.23	30.23	30.23	0.44%	100
Mar 27, 2026	30.10	30.10	30.10	30.10	30.10	-0.22%	-
Mar 26, 2026	30.16	30.16	30.16	30.16	30.16	-0.26%	-
Mar 25, 2026	30.24	30.24	30.24	30.24	30.24	0.28%	-
Mar 24, 2026	30.08	30.16	30.08	30.16	30.16	-0.10%	1,750
Mar 23, 2026	30.19	30.19	30.19	30.19	30.19	0.40%	-
Mar 20, 2026	30.07	30.07	30.07	30.07	30.07	-0.30%	-
Mar 19, 2026	30.16	30.16	30.16	30.16	30.16	0.18%	-
Mar 18, 2026	30.10	30.10	30.10	30.10	30.10	-0.32%	-
Mar 17, 2026	30.20	30.20	30.20	30.20	30.20	0.12%	1
Mar 16, 2026	30.17	30.17	30.17	30.17	30.17	0.39%	2
Mar 13, 2026	30.05	30.05	30.05	30.05	30.05	-0.04%	-