PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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