PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	69.58	70.15	69.44	69.88	-	2.13%	20,260
Jan 14, 2026	68.31	68.60	67.94	68.42	68.42	0.10%	14,962
Jan 13, 2026	69.22	69.22	68.10	68.35	68.35	-1.39%	43,947
Jan 12, 2026	68.90	69.33	68.79	69.31	69.31	0.33%	60,183
Jan 9, 2026	68.92	69.19	68.42	69.08	69.08	1.02%	16,238
Jan 8, 2026	68.00	68.67	67.66	68.38	68.38	-0.10%	285,609
Jan 7, 2026	69.56	69.56	68.22	68.45	68.45	-1.11%	132,437
Jan 6, 2026	69.01	69.56	68.90	69.22	69.22	0.45%	18,827
Jan 5, 2026	67.61	69.30	67.61	68.91	68.91	1.79%	20,499
Jan 2, 2026	67.27	67.71	67.15	67.70	67.70	0.93%	33,664
Dec 31, 2025	67.28	67.40	67.07	67.07	67.07	-0.38%	23,365
Dec 30, 2025	67.54	67.79	67.30	67.33	67.33	-0.36%	22,965
Dec 29, 2025	67.45	67.81	67.15	67.57	67.57	0.19%	17,123
Dec 26, 2025	67.63	67.77	67.26	67.44	67.44	-0.18%	17,381
Dec 24, 2025	67.30	67.63	67.09	67.56	67.56	0.54%	43,248
Dec 23, 2025	67.30	67.52	67.11	67.20	67.20	-	14,901
Dec 22, 2025	66.70	67.59	66.70	67.20	67.20	-1.41%	17,008
Dec 19, 2025	68.22	68.30	67.89	68.16	66.69	0.20%	21,499
Dec 18, 2025	68.17	68.66	67.97	68.02	66.55	0.61%	15,789
Dec 17, 2025	68.20	68.38	67.36	67.61	66.15	-0.53%	26,139
Dec 16, 2025	67.99	68.29	67.81	67.97	66.50	0.31%	11,762
Dec 15, 2025	68.52	68.52	67.65	67.76	66.30	-0.19%	28,013
Dec 12, 2025	68.80	68.80	67.85	67.89	66.42	-0.89%	9,746
Dec 11, 2025	68.46	68.75	68.25	68.50	67.02	-0.17%	24,274
Dec 10, 2025	67.57	68.82	67.53	68.62	67.14	1.30%	14,587
Dec 9, 2025	66.93	67.98	66.93	67.74	66.28	1.36%	22,466
Dec 8, 2025	67.16	67.24	66.74	66.83	65.39	-0.51%	12,540
Dec 5, 2025	67.15	67.76	67.14	67.17	65.72	0.72%	18,146
Dec 4, 2025	66.44	66.96	66.44	66.69	65.25	0.68%	24,519
Dec 3, 2025	65.22	66.46	65.22	66.24	64.81	1.49%	19,751
Dec 2, 2025	65.51	65.65	65.17	65.27	63.86	-0.21%	16,451
Dec 1, 2025	65.40	65.88	65.26	65.41	63.99	-1.13%	29,326
Nov 28, 2025	65.70	66.24	65.70	66.15	64.72	1.05%	18,136
Nov 26, 2025	65.05	65.77	65.05	65.46	64.05	0.69%	14,742
Nov 25, 2025	64.18	65.09	64.01	65.01	63.61	1.47%	53,518
Nov 24, 2025	64.00	64.29	63.82	64.07	62.69	0.33%	32,682
Nov 21, 2025	63.27	64.04	62.82	63.86	62.48	1.82%	45,384
Nov 20, 2025	64.26	64.28	62.62	62.72	61.37	-1.27%	19,107
Nov 19, 2025	63.35	63.53	63.02	63.53	62.16	0.36%	99,147
Nov 18, 2025	63.20	63.60	62.96	63.30	61.93	-0.28%	321,594
Nov 17, 2025	64.77	64.89	63.48	63.48	62.11	-2.43%	51,877
Nov 14, 2025	64.53	65.45	64.20	65.06	63.66	-0.08%	31,559
Nov 13, 2025	65.99	65.99	65.05	65.11	63.70	-2.15%	51,213
Nov 12, 2025	66.48	66.88	66.34	66.54	65.10	0.11%	40,855
Nov 11, 2025	66.30	66.81	66.30	66.47	65.03	0.18%	17,921
Nov 10, 2025	66.50	66.50	65.97	66.35	64.92	0.77%	20,360
Nov 7, 2025	65.00	65.90	64.71	65.84	64.42	0.30%	38,640
Nov 6, 2025	66.03	66.03	65.20	65.64	64.22	-0.91%	20,912
Nov 5, 2025	66.06	66.42	65.86	66.24	64.81	0.52%	18,395
Nov 4, 2025	65.90	66.67	65.79	65.90	64.48	-1.47%	35,853