PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	69.41	70.21	69.40	70.21	70.21	2.20%	19,841
Jan 17, 2025	68.80	68.91	68.28	68.70	68.70	0.48%	29,216
Jan 16, 2025	67.84	68.56	67.74	68.37	68.37	1.32%	46,079
Jan 15, 2025	67.79	67.84	67.38	67.48	67.48	2.06%	20,172
Jan 14, 2025	65.95	66.36	65.60	66.12	66.12	1.33%	21,465
Jan 13, 2025	65.00	65.39	64.88	65.25	65.25	-0.67%	40,098
Jan 10, 2025	66.49	66.49	65.29	65.69	65.69	-1.84%	56,428
Jan 8, 2025	66.43	67.02	66.43	66.92	66.92	0.09%	9,872
Jan 7, 2025	68.22	68.22	66.73	66.86	66.86	-1.58%	13,708
Jan 6, 2025	68.11	68.21	67.57	67.93	67.93	0.67%	31,853
Jan 3, 2025	67.16	67.62	67.04	67.48	67.48	0.94%	17,408
Jan 2, 2025	67.06	67.20	66.35	66.85	66.85	0.12%	83,776
Dec 31, 2024	66.94	67.25	66.49	66.77	66.77	0.27%	43,317
Dec 30, 2024	66.60	67.00	66.06	66.59	66.59	-0.91%	33,544
Dec 27, 2024	67.28	67.53	66.81	67.20	67.20	-0.64%	24,481
Dec 26, 2024	66.90	67.75	66.90	67.63	67.63	0.82%	16,840
Dec 24, 2024	66.75	67.08	66.75	67.08	67.08	1.24%	3,427
Dec 23, 2024	66.07	66.39	65.64	66.26	66.26	-1.75%	22,451
Dec 20, 2024	66.47	68.07	66.38	67.44	66.25	0.70%	47,438
Dec 19, 2024	67.21	67.70	66.83	66.97	65.79	-0.18%	93,424
Dec 18, 2024	69.67	69.83	67.05	67.09	65.91	-3.36%	15,292
Dec 17, 2024	70.17	70.17	69.31	69.43	68.20	-1.50%	19,097
Dec 16, 2024	70.53	70.79	70.34	70.48	69.24	0.18%	32,930
Dec 13, 2024	70.76	70.76	70.20	70.35	69.11	-0.57%	53,970
Dec 12, 2024	71.46	71.46	70.59	70.75	69.50	-1.26%	12,706
Dec 11, 2024	71.19	71.66	71.01	71.65	70.39	1.19%	9,821
Dec 10, 2024	71.01	71.15	70.72	70.81	69.56	-0.05%	68,965
Dec 9, 2024	71.73	71.95	70.82	70.84	69.59	-0.95%	23,394
Dec 6, 2024	71.87	71.87	71.15	71.52	70.26	-0.01%	127,855
Dec 5, 2024	71.47	71.78	71.10	71.53	70.27	0.44%	13,413
Dec 4, 2024	71.04	71.41	71.04	71.22	69.96	0.20%	24,983
Dec 3, 2024	71.14	71.23	70.77	71.08	69.82	-0.24%	15,295
Dec 2, 2024	71.97	71.97	70.69	71.25	69.99	-0.56%	17,742
Nov 29, 2024	71.36	71.69	71.24	71.65	70.39	0.64%	8,297
Nov 27, 2024	71.53	71.61	70.83	71.20	69.94	0.27%	18,708
Nov 26, 2024	71.25	71.25	70.70	71.00	69.75	-0.64%	25,364
Nov 25, 2024	71.54	71.71	71.11	71.46	70.20	0.75%	36,866
Nov 22, 2024	70.49	70.94	70.16	70.93	69.68	0.82%	25,589
Nov 21, 2024	69.64	70.40	69.10	70.35	69.11	1.30%	25,133
Nov 20, 2024	69.43	69.45	68.80	69.45	68.23	0.08%	12,323
Nov 19, 2024	68.50	69.43	68.33	69.40	68.17	0.69%	18,114
Nov 18, 2024	68.69	69.09	68.55	68.92	67.71	0.57%	18,987
Nov 15, 2024	69.04	69.04	68.25	68.53	67.32	-0.56%	18,884
Nov 14, 2024	69.05	69.37	68.72	68.91	67.70	0.89%	35,063
Nov 13, 2024	69.30	69.30	68.30	68.30	67.10	-1.83%	19,188
Nov 12, 2024	70.40	70.40	69.23	69.57	68.35	-1.84%	50,451
Nov 11, 2024	70.07	71.06	70.07	70.87	69.63	1.36%	25,258
Nov 8, 2024	69.53	69.92	69.50	69.92	68.69	0.30%	17,814
Nov 7, 2024	69.94	69.94	69.30	69.71	68.48	0.45%	55,525
Nov 6, 2024	68.54	69.54	68.09	69.40	68.18	3.41%	18,546
Nov 5, 2024	67.32	67.39	66.75	67.11	65.93	0.76%	14,212
Nov 4, 2024	67.06	67.06	66.48	66.60	65.43	-0.36%	6,273
Nov 1, 2024	67.60	67.65	66.73	66.84	65.66	-0.65%	26,544
Oct 31, 2024	68.23	68.23	66.90	67.28	66.09	-1.55%	13,099
Oct 30, 2024	68.17	69.01	68.17	68.34	67.14	0.10%	12,630
Oct 29, 2024	68.21	68.68	68.21	68.27	67.07	-0.65%	22,030
Oct 28, 2024	68.43	68.94	68.40	68.72	67.51	1.54%	9,484
Oct 25, 2024	68.66	68.66	67.63	67.68	66.49	-0.73%	9,406
Oct 24, 2024	68.03	68.61	67.86	68.18	66.98	0.98%	10,751
Oct 23, 2024	68.07	68.21	67.39	67.52	66.33	-1.47%	14,440
Oct 22, 2024	68.77	68.77	68.27	68.53	67.32	-0.60%	9,870
Oct 21, 2024	69.38	69.78	68.94	68.94	67.73	-0.73%	12,256
Oct 18, 2024	69.29	69.85	68.97	69.45	68.23	0.39%	27,775
Oct 17, 2024	68.52	69.37	68.52	69.18	67.96	1.25%	16,120
Oct 16, 2024	68.01	68.36	68.01	68.32	67.12	1.01%	25,893
Oct 15, 2024	68.11	68.28	67.64	67.64	66.45	-0.53%	11,294
Oct 14, 2024	67.64	68.17	67.64	68.00	66.80	0.04%	27,720
Oct 11, 2024	67.25	68.00	67.25	67.97	66.77	1.27%	24,182
Oct 10, 2024	66.90	67.18	66.90	67.12	65.94	-0.27%	13,794
Oct 9, 2024	67.14	67.80	67.14	67.30	66.12	0.04%	11,402
Oct 8, 2024	67.19	67.33	66.98	67.28	66.09	0.04%	7,855
Oct 7, 2024	67.79	67.98	67.07	67.25	66.07	-1.31%	11,856
Oct 4, 2024	67.77	68.14	67.64	68.14	66.94	1.66%	15,338
Oct 3, 2024	66.98	67.29	66.80	67.03	65.85	-0.39%	21,252
Oct 2, 2024	67.30	67.69	67.17	67.29	66.11	-0.16%	7,797
Oct 1, 2024	68.13	68.13	67.29	67.40	66.21	-1.20%	11,706
Sep 30, 2024	68.38	68.41	67.90	68.22	67.02	-0.45%	6,720
Sep 27, 2024	68.56	69.01	68.49	68.53	67.32	-0.06%	11,263
Sep 26, 2024	68.48	68.72	68.38	68.57	67.36	2.01%	15,635
Sep 25, 2024	68.21	68.21	67.22	67.22	66.04	-1.37%	10,465
Sep 24, 2024	68.03	68.40	67.93	68.16	66.96	0.23%	11,117
Sep 23, 2024	68.26	68.33	67.60	68.00	66.80	-0.54%	12,544
Sep 20, 2024	69.12	69.12	68.29	68.37	66.67	-0.93%	6,066
Sep 19, 2024	68.68	69.46	68.48	69.01	67.29	2.54%	18,752
Sep 18, 2024	67.43	68.29	67.19	67.30	65.62	-0.41%	11,102
Sep 17, 2024	67.50	67.78	67.27	67.58	65.89	0.67%	10,849
Sep 16, 2024	66.60	67.13	66.57	67.13	65.46	1.58%	8,752
Sep 13, 2024	65.59	66.31	65.59	66.09	64.44	1.24%	11,334
Sep 12, 2024	64.40	65.28	64.39	65.28	63.65	1.97%	11,579
Sep 11, 2024	62.75	64.02	62.61	64.02	62.42	0.95%	9,360
Sep 10, 2024	63.57	63.57	62.77	63.42	61.84	-	7,631
Sep 9, 2024	63.79	63.92	63.40	63.42	61.84	1.47%	8,979
Sep 6, 2024	63.70	63.88	62.35	62.50	60.94	-1.48%	11,651
Sep 5, 2024	63.60	64.02	63.17	63.44	61.86	0.43%	17,233
Sep 4, 2024	63.35	63.80	63.13	63.17	61.59	0.06%	10,314
Sep 3, 2024	64.55	64.55	63.13	63.13	61.56	-3.41%	12,161
Aug 30, 2024	65.19	65.41	64.83	65.36	63.73	0.66%	12,167
Aug 29, 2024	64.96	65.22	64.88	64.93	63.31	-0.01%	9,107
Aug 28, 2024	65.29	65.43	64.71	64.94	63.32	-0.89%	12,661
Aug 27, 2024	65.25	65.75	65.21	65.52	63.89	0.17%	11,851