PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	66.98	66.98	66.37	66.49	66.49	-0.80%	18,086
May 27, 2025	66.81	67.03	66.18	67.03	67.03	2.10%	23,036
May 23, 2025	64.83	65.99	64.83	65.65	65.65	-0.29%	39,396
May 22, 2025	65.54	66.03	65.43	65.84	65.84	0.06%	14,174
May 21, 2025	67.00	67.09	65.69	65.80	65.80	-2.24%	9,233
May 20, 2025	67.74	67.74	67.19	67.31	67.31	-0.61%	10,177
May 19, 2025	66.75	67.72	66.56	67.72	67.72	0.22%	12,382
May 16, 2025	67.05	67.57	66.95	67.57	67.57	0.58%	16,170
May 15, 2025	67.57	67.57	66.73	67.18	67.18	-0.34%	82,952
May 14, 2025	67.53	67.66	67.18	67.41	67.41	-0.09%	7,314
May 13, 2025	67.15	67.73	66.82	67.47	67.47	1.09%	25,535
May 12, 2025	66.99	67.21	66.30	66.74	66.74	2.88%	16,234
May 9, 2025	65.17	65.31	64.71	64.87	64.87	0.05%	14,070
May 8, 2025	65.00	65.17	64.56	64.84	64.84	1.07%	10,066
May 7, 2025	64.16	64.43	63.99	64.16	64.16	-0.16%	14,938
May 6, 2025	64.32	64.49	63.96	64.26	64.26	-0.26%	9,027
May 5, 2025	64.50	65.00	64.42	64.42	64.42	-0.34%	13,727
May 2, 2025	64.33	64.93	64.26	64.64	64.64	2.12%	190,825
May 1, 2025	63.07	64.09	63.07	63.30	63.30	-0.53%	32,171
Apr 30, 2025	63.11	63.64	62.62	63.64	63.64	-0.43%	15,449
Apr 29, 2025	63.58	64.13	63.45	63.91	63.91	-0.30%	5,306
Apr 28, 2025	63.52	64.22	63.28	64.11	64.11	1.05%	21,688
Apr 25, 2025	63.20	63.75	63.08	63.44	63.44	-	27,342
Apr 24, 2025	62.34	63.52	62.34	63.44	63.44	2.79%	13,037
Apr 23, 2025	62.35	63.38	61.47	61.72	61.72	1.41%	7,973
Apr 22, 2025	60.07	61.20	60.07	60.86	60.86	2.72%	22,841
Apr 21, 2025	60.19	60.45	58.89	59.25	59.25	-2.16%	29,355
Apr 17, 2025	60.55	61.06	60.52	60.56	60.56	1.06%	10,601
Apr 16, 2025	60.40	60.62	59.50	59.93	59.93	-1.69%	15,102
Apr 15, 2025	61.07	61.56	60.81	60.95	60.95	1.46%	14,722
Apr 14, 2025	60.22	60.55	59.50	60.08	60.08	0.89%	82,950
Apr 11, 2025	58.47	59.65	57.99	59.55	59.55	2.07%	63,235
Apr 10, 2025	59.19	59.55	57.26	58.34	58.34	-4.00%	16,289
Apr 9, 2025	54.65	60.99	54.41	60.77	60.77	10.59%	31,484
Apr 8, 2025	58.06	58.40	54.49	54.95	54.95	-0.88%	22,362
Apr 7, 2025	54.38	57.39	53.60	55.44	55.44	-2.62%	129,951
Apr 4, 2025	58.94	58.94	56.59	56.93	56.93	-7.20%	225,905
Apr 3, 2025	63.37	63.37	61.27	61.35	61.35	-6.42%	242,855
Apr 2, 2025	63.84	65.56	63.84	65.56	65.56	1.41%	12,614
Apr 1, 2025	64.19	64.65	63.85	64.65	64.65	0.91%	45,394
Mar 31, 2025	63.58	64.30	63.16	64.07	64.07	-1.16%	22,231
Mar 28, 2025	65.94	66.12	64.56	64.82	64.82	-2.00%	12,336
Mar 27, 2025	65.68	66.49	65.68	66.14	66.14	-0.20%	10,889
Mar 26, 2025	66.98	67.35	66.03	66.27	66.27	-1.62%	13,407
Mar 25, 2025	67.30	67.38	66.94	67.36	67.36	0.60%	11,395
Mar 24, 2025	66.17	67.07	66.17	66.96	66.96	1.54%	11,158
Mar 21, 2025	65.74	66.22	65.74	65.95	65.73	-0.79%	9,732
Mar 20, 2025	65.94	66.59	65.94	66.47	66.25	-0.24%	53,675
Mar 19, 2025	65.67	66.95	65.58	66.63	66.41	1.12%	8,384
Mar 18, 2025	65.86	66.01	65.56	65.89	65.67	-0.59%	10,601