PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	56.10	56.47	55.80	56.29	-	0.77%	19,463
Mar 13, 2026	56.11	56.66	55.65	55.86	55.86	0.34%	203,472
Mar 12, 2026	56.30	56.61	55.61	55.67	55.67	-2.02%	43,788
Mar 11, 2026	57.39	57.57	56.41	56.82	56.82	-1.88%	123,261
Mar 10, 2026	58.32	58.86	57.65	57.90	57.90	-0.70%	46,865
Mar 9, 2026	57.28	58.77	56.71	58.31	58.31	-0.43%	179,865
Mar 6, 2026	58.50	58.96	57.71	58.56	58.56	-1.56%	47,540
Mar 5, 2026	59.23	60.41	59.00	59.49	59.49	-1.20%	70,225
Mar 4, 2026	59.14	60.25	59.03	60.21	60.21	1.90%	45,195
Mar 3, 2026	58.29	59.70	57.40	59.09	59.09	-1.79%	77,642
Mar 2, 2026	59.21	60.50	59.03	60.17	60.17	-0.35%	238,034
Feb 27, 2026	61.20	61.22	60.26	60.38	60.38	-2.28%	40,911
Feb 26, 2026	62.02	62.20	61.35	61.79	61.79	0.44%	141,527
Feb 25, 2026	61.00	61.80	60.74	61.52	61.52	1.45%	75,461
Feb 24, 2026	60.19	61.00	60.19	60.64	60.64	0.33%	59,259
Feb 23, 2026	62.06	62.06	60.04	60.44	60.44	-3.22%	127,201
Feb 20, 2026	62.15	62.85	61.90	62.45	62.45	-0.15%	185,228
Feb 19, 2026	63.36	63.36	61.94	62.54	62.54	-2.45%	137,532
Feb 18, 2026	63.66	64.16	63.66	64.11	64.11	0.60%	9,779
Feb 17, 2026	63.35	63.80	62.61	63.73	63.73	0.44%	127,983
Feb 13, 2026	63.45	63.95	63.29	63.45	63.45	-	19,768
Feb 12, 2026	64.82	64.91	62.95	63.45	63.45	-1.31%	359,174
Feb 11, 2026	65.35	65.35	64.20	64.29	64.29	-1.52%	130,136
Feb 10, 2026	65.36	65.86	65.22	65.28	65.28	0.52%	68,023
Feb 9, 2026	64.28	65.15	64.28	64.94	64.94	1.20%	105,173
Feb 6, 2026	63.39	64.26	63.39	64.17	64.17	2.40%	335,968
Feb 5, 2026	63.83	63.83	62.27	62.67	62.67	-2.60%	86,154
Feb 4, 2026	64.20	64.82	63.90	64.34	64.34	0.20%	40,379
Feb 3, 2026	66.25	66.25	63.66	64.21	64.21	-4.66%	63,533
Feb 2, 2026	67.20	67.42	66.79	67.35	67.35	-0.37%	24,125
Jan 30, 2026	67.59	67.89	67.12	67.60	67.60	-1.29%	55,356
Jan 29, 2026	68.79	69.36	67.99	68.48	68.48	0.10%	51,686
Jan 28, 2026	68.63	68.78	68.22	68.42	68.42	-0.47%	31,578
Jan 27, 2026	68.75	68.88	68.40	68.74	68.74	0.37%	16,602
Jan 26, 2026	68.83	68.83	68.20	68.48	68.48	-0.70%	40,808
Jan 23, 2026	69.18	69.18	68.71	68.96	68.96	-0.63%	12,825
Jan 22, 2026	69.88	69.88	69.16	69.40	69.40	0.95%	19,397
Jan 21, 2026	68.12	68.88	67.91	68.75	68.75	1.55%	32,044
Jan 20, 2026	68.50	68.94	67.70	67.70	67.70	-3.71%	40,200
Jan 16, 2026	70.33	70.49	70.07	70.31	70.31	0.49%	53,812
Jan 15, 2026	69.58	70.15	69.44	69.96	69.96	2.25%	34,472
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