PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	55,862
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%	31,199
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%	28,147
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%	39,771
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%	100,055
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	56.61	-0.07%	26,159
Mar 18, 2026	57.15	57.67	56.58	56.81	56.65	-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	55.99	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
Mar 5, 2026	59.23	60.41	59.00	59.49	59.33	-1.20%	70,225
Mar 4, 2026	59.14	60.25	59.03	60.21	60.04	1.90%	45,295
Mar 3, 2026	58.29	59.70	57.40	59.09	58.93	-1.79%	127,643
Mar 2, 2026	59.21	60.50	59.03	60.17	60.00	-0.35%	238,034
Feb 27, 2026	61.20	61.22	60.26	60.38	60.21	-2.28%	40,912
Feb 26, 2026	62.02	62.20	61.35	61.79	61.62	0.44%	141,527
Feb 25, 2026	61.00	61.80	60.74	61.52	61.35	1.45%	75,461
Feb 24, 2026	60.19	61.00	60.19	60.64	60.47	0.33%	59,259
Feb 23, 2026	62.06	62.06	60.04	60.44	60.27	-3.22%	127,209
Feb 20, 2026	62.15	62.85	61.90	62.45	62.28	-0.15%	185,228
Feb 19, 2026	63.36	63.36	61.94	62.54	62.37	-2.45%	137,533
Feb 18, 2026	63.66	64.16	63.66	64.11	63.93	0.60%	9,779
Feb 17, 2026	63.35	63.80	62.61	63.73	63.55	0.44%	127,983
Feb 13, 2026	63.45	63.95	63.29	63.45	63.27	-	19,780
Feb 12, 2026	64.82	64.91	62.95	63.45	63.27	-1.31%	359,174