PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	60.00	60.06	59.56	59.76	59.76	-0.88%	18,723
May 14, 2026	60.45	60.83	60.09	60.29	60.29	-0.26%	53,365
May 13, 2026	60.71	60.79	60.16	60.45	60.45	-0.82%	52,855
May 12, 2026	60.56	60.95	60.17	60.95	60.95	-0.60%	26,400
May 11, 2026	61.94	61.94	61.26	61.32	61.32	-1.30%	52,519
May 8, 2026	61.47	62.15	61.25	62.13	62.13	1.46%	68,077
May 7, 2026	62.00	62.00	61.20	61.24	61.24	-1.63%	20,497
May 6, 2026	62.44	62.49	61.89	62.25	62.25	0.71%	23,064
May 5, 2026	61.21	61.96	61.05	61.81	61.81	1.49%	28,271
May 4, 2026	60.76	61.80	60.74	60.90	60.90	-0.31%	14,965
May 1, 2026	60.95	61.64	60.92	61.09	61.09	0.28%	38,043
Apr 30, 2026	59.40	61.08	59.37	60.92	60.92	3.32%	58,780
Apr 29, 2026	59.55	59.55	58.75	58.96	58.96	-1.64%	20,860
Apr 28, 2026	59.69	60.05	59.51	59.94	59.94	-0.53%	14,831
Apr 27, 2026	60.56	60.64	60.00	60.26	60.26	-0.64%	21,332
Apr 24, 2026	60.85	61.03	60.42	60.65	60.65	-0.15%	24,485
Apr 23, 2026	61.93	61.93	60.08	60.74	60.74	-3.06%	51,555
Apr 22, 2026	62.71	63.11	62.29	62.66	62.66	0.61%	53,375
Apr 21, 2026	62.79	63.36	62.03	62.28	62.28	-0.38%	17,386
Apr 20, 2026	62.53	62.86	62.32	62.52	62.52	-0.35%	35,043
Apr 17, 2026	62.97	63.42	62.56	62.74	62.74	2.10%	12,185
Apr 16, 2026	62.52	62.52	61.36	61.45	61.45	-0.94%	30,014
Apr 15, 2026	60.97	62.17	60.97	62.03	62.03	2.53%	55,887
Apr 14, 2026	59.48	60.95	59.48	60.50	60.50	2.42%	67,845
Apr 13, 2026	57.33	59.33	57.33	59.07	59.07	2.45%	129,954
Apr 10, 2026	58.06	58.06	57.05	57.66	57.66	0.24%	44,738
Apr 9, 2026	57.35	57.89	56.99	57.52	57.52	-0.64%	51,432
Apr 8, 2026	58.67	59.34	57.53	57.89	57.89	1.99%	48,838
Apr 7, 2026	56.47	56.90	55.90	56.76	56.76	-0.07%	31,281
Apr 6, 2026	56.84	57.09	56.25	56.80	56.80	0.38%	29,670
Apr 2, 2026	55.21	56.88	55.21	56.58	56.58	-0.24%	28,148
Apr 1, 2026	57.27	57.38	56.42	56.72	56.72	0.35%	53,191
Mar 31, 2026	55.89	56.81	55.60	56.52	56.52	2.50%	47,371
Mar 30, 2026	54.67	55.82	54.60	55.14	55.14	1.01%	32,283
Mar 27, 2026	54.96	55.22	54.18	54.59	54.59	-1.32%	39,784
Mar 26, 2026	55.51	56.40	55.28	55.32	55.32	-2.00%	51,055
Mar 25, 2026	56.36	57.12	56.00	56.45	56.45	2.04%	116,600
Mar 24, 2026	54.89	55.63	54.89	55.32	55.32	-0.79%	100,181
Mar 23, 2026	56.06	56.72	55.63	55.76	55.76	1.12%	50,542
Mar 20, 2026	56.24	56.24	54.92	55.14	54.99	-2.87%	71,193
Mar 19, 2026	56.00	57.06	55.86	56.77	56.62	-0.07%	26,159
Mar 18, 2026	57.15	57.67	56.58	56.81	56.66	-0.70%	38,571
Mar 17, 2026	56.52	57.50	56.52	57.21	57.05	1.89%	77,218
Mar 16, 2026	56.10	56.48	55.80	56.15	56.00	0.52%	113,329
Mar 13, 2026	56.11	56.66	55.65	55.86	55.71	0.34%	203,473
Mar 12, 2026	56.30	56.61	55.61	55.67	55.52	-2.02%	43,788
Mar 11, 2026	57.39	57.57	56.41	56.82	56.66	-1.88%	123,262
Mar 10, 2026	58.32	58.86	57.65	57.90	57.74	-0.70%	46,865
Mar 9, 2026	57.28	58.77	56.71	58.31	58.15	-0.43%	179,865
Mar 6, 2026	58.50	58.96	57.71	58.56	58.40	-1.56%	47,540