PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	63.54	63.54	62.89	62.89	62.89	-1.29%	29,748
Aug 19, 2026	63.40	64.38	63.35	63.71	63.71	1.11%	31,020
Aug 18, 2026	63.16	63.20	62.86	63.01	63.01	-0.16%	46,335
Aug 17, 2026	64.03	64.03	63.00	63.11	63.11	-1.62%	19,032
Aug 14, 2026	65.00	65.00	64.15	64.15	64.15	-1.28%	13,441
Aug 13, 2026	63.60	64.98	63.60	64.98	64.98	2.01%	68,845
Aug 12, 2026	63.89	63.89	63.31	63.70	63.70	-0.42%	11,129
Aug 11, 2026	63.54	64.03	63.54	63.97	63.97	1.83%	40,558
Aug 10, 2026	62.70	63.13	62.51	62.82	62.82	-0.59%	16,826
Aug 7, 2026	62.93	63.64	62.93	63.19	63.19	1.10%	11,581
Aug 6, 2026	63.13	63.13	62.41	62.50	62.50	-0.87%	9,575
Aug 5, 2026	63.82	63.82	62.64	63.05	63.05	-0.36%	28,705
Aug 4, 2026	61.81	63.28	61.81	63.28	63.28	3.03%	20,536
Aug 3, 2026	60.60	61.78	60.60	61.42	61.42	2.95%	14,720
Jul 31, 2026	59.41	59.85	59.41	59.66	59.66	-0.43%	13,892
Jul 30, 2026	59.29	59.92	58.91	59.92	59.92	1.40%	5,351
Jul 29, 2026	59.66	59.68	58.82	59.09	59.09	-1.01%	10,863
Jul 28, 2026	59.05	59.83	58.95	59.70	59.69	1.16%	20,309
Jul 27, 2026	59.17	59.39	58.85	59.01	59.01	0.84%	12,742
Jul 24, 2026	57.99	58.60	57.77	58.52	58.52	1.53%	22,404
Jul 23, 2026	57.38	57.82	57.11	57.64	57.64	-0.20%	10,888
Jul 22, 2026	58.30	58.30	57.66	57.75	57.75	-0.30%	12,092
Jul 21, 2026	57.70	58.31	57.61	57.93	57.93	0.71%	73,817
Jul 20, 2026	58.21	58.21	57.43	57.52	57.52	-1.69%	23,031
Jul 17, 2026	58.60	59.10	58.43	58.51	58.51	-0.37%	12,219
Jul 16, 2026	58.51	58.88	58.33	58.73	58.73	-0.38%	10,215
Jul 15, 2026	58.27	59.25	58.27	58.95	58.95	1.86%	15,296
Jul 14, 2026	57.36	58.08	57.36	57.88	57.88	0.57%	11,990
Jul 13, 2026	57.87	58.00	57.33	57.55	57.55	-0.19%	13,245
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