PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	57.58	58.07	57.37	57.66	57.66	1.10%	19,826
Jul 9, 2026	56.59	57.42	56.56	57.03	57.03	0.49%	10,548
Jul 8, 2026	56.77	56.83	56.09	56.75	56.75	-1.27%	48,362
Jul 7, 2026	57.79	57.95	57.20	57.48	57.48	-1.10%	13,345
Jul 6, 2026	57.13	58.19	57.13	58.12	58.12	1.84%	21,160
Jul 2, 2026	57.16	57.62	56.74	57.07	57.07	1.44%	68,495
Jul 1, 2026	55.79	56.67	55.79	56.26	56.26	1.01%	17,561
Jun 30, 2026	54.96	55.94	54.96	55.70	55.70	1.25%	20,241
Jun 29, 2026	55.21	55.36	54.69	55.01	55.01	0.49%	25,425
Jun 26, 2026	54.48	55.49	54.48	54.74	54.74	-0.24%	31,459
Jun 25, 2026	54.78	55.38	54.47	54.87	54.87	1.03%	124,468
Jun 24, 2026	54.93	54.93	54.12	54.31	54.31	-1.13%	153,278
Jun 23, 2026	55.58	55.99	54.82	54.93	54.93	-2.66%	378,641
Jun 22, 2026	56.64	57.21	56.28	56.43	56.43	-1.20%	29,955
Jun 18, 2026	58.46	58.46	57.93	58.23	57.12	-0.75%	19,441
Jun 17, 2026	59.85	60.00	58.36	58.67	57.55	-1.56%	14,446
Jun 16, 2026	59.73	60.09	59.58	59.60	58.46	0.59%	20,855
Jun 15, 2026	59.60	59.97	59.25	59.25	58.12	0.27%	24,962
Jun 12, 2026	58.69	59.26	58.69	59.09	57.96	1.01%	26,311
Jun 11, 2026	58.03	58.65	57.31	58.50	57.38	1.16%	16,969
Jun 10, 2026	58.20	59.09	57.80	57.83	56.73	-1.26%	11,503
Jun 9, 2026	57.99	58.94	57.84	58.57	57.45	1.49%	13,354
Jun 8, 2026	58.38	58.38	57.65	57.71	56.61	-0.26%	275,032
Jun 5, 2026	59.00	59.00	57.69	57.86	56.76	-2.24%	21,222
Jun 4, 2026	58.28	59.41	58.28	59.19	58.06	2.30%	64,581
Jun 3, 2026	58.36	58.36	57.50	57.86	56.76	-4.75%	87,340
Jun 2, 2026	60.75	61.31	60.40	60.75	59.59	0.09%	148,076
Jun 1, 2026	60.68	61.45	60.33	60.69	59.53	-0.48%	21,674
May 29, 2026	60.67	61.50	60.67	60.98	59.82	0.73%	14,958
May 28, 2026	60.72	61.09	60.25	60.54	59.38	-0.80%	22,105
May 27, 2026	61.14	61.50	60.81	61.03	59.86	-0.28%	16,225
May 26, 2026	61.08	61.63	60.87	61.20	60.03	0.99%	25,947
May 22, 2026	60.90	60.99	60.38	60.60	59.44	-0.35%	19,637
May 21, 2026	59.80	60.81	59.61	60.81	59.65	1.32%	17,671
May 20, 2026	58.50	60.29	58.46	60.02	58.87	2.18%	268,254
May 19, 2026	59.86	59.86	58.67	58.74	57.62	-1.64%	53,832
May 18, 2026	59.56	60.03	59.24	59.72	58.58	-0.07%	18,022
May 15, 2026	60.00	60.06	59.56	59.76	58.62	-0.88%	18,723
May 14, 2026	60.45	60.83	60.09	60.29	59.14	-0.26%	53,365
May 13, 2026	60.71	60.79	60.16	60.45	59.30	-0.82%	52,855
May 12, 2026	60.56	60.95	60.17	60.95	59.79	-0.60%	26,400
May 11, 2026	61.94	61.94	61.26	61.32	60.15	-1.30%	52,519
May 8, 2026	61.47	62.15	61.25	62.13	60.94	1.46%	68,077
May 7, 2026	62.00	62.00	61.20	61.24	60.07	-1.63%	20,497
May 6, 2026	62.44	62.49	61.89	62.25	61.06	0.71%	23,064
May 5, 2026	61.21	61.96	61.05	61.81	60.63	1.50%	28,271
May 4, 2026	60.76	61.80	60.74	60.90	59.74	-0.31%	14,965
May 1, 2026	60.95	61.64	60.92	61.09	59.92	0.28%	38,043
Apr 30, 2026	59.40	61.08	59.37	60.92	59.76	3.32%	58,780
Apr 29, 2026	59.55	59.55	58.75	58.96	57.83	-1.64%	20,860