PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	91.70	92.15	91.70	92.15	92.15	0.24%	1,255
May 29, 2025	92.34	92.34	91.71	91.93	91.93	0.86%	972
May 28, 2025	90.97	91.15	90.70	91.15	91.15	-0.21%	1,756
May 27, 2025	90.43	91.58	90.40	91.34	91.34	1.65%	2,620
May 23, 2025	89.56	89.94	89.35	89.86	89.86	-0.02%	864
May 22, 2025	89.88	89.88	89.87	89.87	89.87	-0.43%	434
May 21, 2025	91.02	91.02	90.26	90.26	90.26	-2.39%	1,169
May 20, 2025	92.59	92.59	92.43	92.48	92.48	-0.50%	1,198
May 19, 2025	91.88	92.97	91.88	92.94	92.94	0.09%	1,303
May 16, 2025	92.86	92.86	92.86	92.86	92.86	1.35%	579
May 15, 2025	91.07	91.62	91.07	91.62	91.62	1.68%	1,057
May 14, 2025	90.34	90.34	90.05	90.11	90.11	-0.83%	1,168
May 13, 2025	90.86	90.86	90.86	90.86	90.86	-1.19%	349
May 12, 2025	92.04	92.37	91.96	91.96	91.96	0.28%	1,011
May 9, 2025	91.50	91.97	91.50	91.70	91.70	0.57%	621
May 8, 2025	91.85	91.85	91.18	91.18	91.18	-0.52%	655
May 7, 2025	92.38	92.47	91.64	91.66	91.66	-	2,378
May 6, 2025	92.18	92.18	91.51	91.66	91.66	-0.44%	1,458
May 5, 2025	92.46	92.46	92.07	92.07	92.07	-0.24%	1,575
May 2, 2025	92.25	92.49	92.13	92.29	92.29	1.14%	1,519
May 1, 2025	91.01	91.49	91.01	91.25	91.25	0.10%	7,399
Apr 30, 2025	89.68	91.17	89.68	91.17	91.17	0.87%	1,808
Apr 29, 2025	89.67	90.80	89.67	90.38	90.38	0.42%	2,748
Apr 28, 2025	89.29	89.99	89.29	89.99	89.99	0.75%	605
Apr 25, 2025	89.40	89.46	88.79	89.32	89.32	-0.23%	3,332
Apr 24, 2025	89.25	89.99	89.25	89.53	89.53	0.22%	1,461
Apr 23, 2025	89.03	89.34	88.97	89.33	89.33	0.13%	1,243
Apr 22, 2025	88.74	89.21	88.65	89.21	89.21	1.92%	781
Apr 21, 2025	88.65	88.65	86.64	87.53	87.53	-2.02%	1,732
Apr 17, 2025	89.33	89.33	89.33	89.33	89.33	1.42%	751
Apr 16, 2025	88.32	88.32	88.01	88.08	88.08	0.13%	1,323
Apr 15, 2025	87.94	88.55	87.94	87.97	87.97	0.24%	2,992
Apr 14, 2025	87.14	88.09	87.10	87.76	87.76	1.93%	2,905
Apr 11, 2025	84.12	86.09	84.05	86.09	86.09	1.55%	8,638
Apr 10, 2025	85.78	85.78	84.32	84.78	84.78	-2.07%	5,371
Apr 9, 2025	81.02	86.58	80.34	86.58	86.58	5.69%	9,758
Apr 8, 2025	85.25	85.25	81.92	81.92	81.92	-2.60%	4,420
Apr 7, 2025	84.94	84.94	84.10	84.10	84.10	-2.91%	1,537
Apr 4, 2025	88.14	88.93	86.62	86.62	86.62	-4.21%	3,196
Apr 3, 2025	90.78	90.78	90.43	90.43	90.43	-2.84%	10,598
Apr 2, 2025	92.27	93.07	92.27	93.07	93.07	0.41%	2,500
Apr 1, 2025	92.69	92.69	92.69	92.69	92.69	0.17%	284
Mar 31, 2025	91.72	92.74	91.72	92.53	92.53	0.93%	1,261
Mar 28, 2025	91.36	91.68	91.27	91.68	91.68	-0.03%	1,406
Mar 27, 2025	91.78	91.78	91.70	91.70	91.70	-0.37%	2,953
Mar 26, 2025	91.67	92.04	91.67	92.04	92.04	0.53%	1,244
Mar 25, 2025	92.34	92.34	91.55	91.55	91.55	-1.25%	1,287
Mar 24, 2025	92.30	92.72	92.30	92.72	92.72	0.81%	1,793
Mar 21, 2025	92.14	92.26	91.97	91.97	91.42	-1.04%	980
Mar 20, 2025	93.24	93.24	92.94	92.94	92.38	-0.12%	1,234