PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	72.57	72.59	71.71	71.83	71.83	-0.37%	15,093
Jul 17, 2025	71.10	72.24	71.10	72.09	72.09	1.21%	24,465
Jul 16, 2025	70.30	71.36	70.12	71.23	71.23	2.42%	119,880
Jul 15, 2025	70.26	70.26	69.55	69.55	69.55	-1.52%	19,490
Jul 14, 2025	70.09	70.65	70.03	70.62	70.62	-0.01%	12,664
Jul 11, 2025	70.72	70.78	70.40	70.63	70.63	-0.70%	34,170
Jul 10, 2025	70.20	71.21	70.20	71.13	71.13	1.46%	23,009
Jul 9, 2025	69.87	70.11	69.55	70.11	70.11	0.55%	15,274
Jul 8, 2025	69.11	69.89	69.11	69.72	69.72	1.10%	30,222
Jul 7, 2025	69.55	69.56	68.59	68.97	68.97	-1.00%	17,686
Jul 3, 2025	69.38	69.80	69.38	69.66	69.66	0.67%	17,288
Jul 2, 2025	68.66	69.20	68.40	69.20	69.20	0.35%	17,387
Jul 1, 2025	68.47	69.17	68.31	68.96	68.96	0.16%	17,737
Jun 30, 2025	68.96	69.01	68.57	68.85	68.85	-0.05%	315,986
Jun 27, 2025	68.81	69.39	68.57	68.88	68.88	0.85%	173,352
Jun 26, 2025	67.89	68.34	67.62	68.30	68.30	2.51%	32,995
Jun 25, 2025	66.85	66.85	66.44	66.63	66.63	0.03%	11,215
Jun 24, 2025	65.94	67.00	65.94	66.61	66.61	2.30%	36,706
Jun 23, 2025	64.42	65.19	64.07	65.12	65.12	-1.62%	22,291
Jun 20, 2025	66.42	66.57	65.98	66.19	64.79	-0.35%	30,060
Jun 18, 2025	66.70	66.81	65.79	66.42	65.02	0.95%	34,635
Jun 17, 2025	68.07	68.07	65.62	65.80	64.41	-1.55%	21,960
Jun 16, 2025	67.17	67.61	66.70	66.83	65.42	0.71%	24,450
Jun 13, 2025	66.72	66.97	66.19	66.36	64.96	-2.55%	25,813
Jun 12, 2025	68.01	68.26	67.81	68.10	66.66	0.32%	10,033
Jun 11, 2025	68.40	68.60	67.88	67.88	66.45	-0.26%	13,171
Jun 10, 2025	68.38	68.38	67.61	68.06	66.62	0.38%	17,917
Jun 9, 2025	67.83	68.18	67.51	67.80	66.37	0.24%	24,163
Jun 6, 2025	67.44	67.66	67.20	67.64	66.21	1.28%	106,524
Jun 5, 2025	66.95	67.07	66.62	66.79	65.37	-0.09%	13,170
Jun 4, 2025	66.55	67.07	66.55	66.85	65.44	0.61%	12,927
Jun 3, 2025	66.34	66.66	65.97	66.44	65.04	-0.03%	35,562
Jun 2, 2025	66.35	66.65	65.44	66.46	65.06	-0.02%	33,633
May 30, 2025	66.87	66.87	65.92	66.47	65.07	-0.40%	23,322
May 29, 2025	66.72	66.78	66.22	66.74	65.33	0.37%	28,495
May 28, 2025	66.98	66.98	66.37	66.49	65.09	-0.80%	18,086
May 27, 2025	66.81	67.03	66.18	67.03	65.61	2.10%	23,036
May 23, 2025	64.83	65.99	64.83	65.65	64.27	-0.29%	39,396
May 22, 2025	65.54	66.03	65.43	65.84	64.45	0.06%	14,174
May 21, 2025	67.00	67.09	65.69	65.80	64.41	-2.24%	9,233
May 20, 2025	67.74	67.74	67.19	67.31	65.88	-0.61%	10,177
May 19, 2025	66.75	67.72	66.56	67.72	66.29	0.22%	12,382
May 16, 2025	67.05	67.57	66.95	67.57	66.14	0.58%	16,170
May 15, 2025	67.57	67.57	66.73	67.18	65.76	-0.34%	82,952
May 14, 2025	67.53	67.66	67.18	67.41	65.99	-0.09%	7,314
May 13, 2025	67.15	67.73	66.82	67.47	66.05	1.09%	25,535
May 12, 2025	66.99	67.21	66.30	66.74	65.33	2.88%	16,234
May 9, 2025	65.17	65.31	64.71	64.87	63.50	0.05%	14,070
May 8, 2025	65.00	65.17	64.56	64.84	63.47	1.07%	10,066
May 7, 2025	64.16	64.43	63.99	64.16	62.80	-0.16%	14,938