PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	91.13	91.37	90.46	90.75	90.75	0.11%	1,484
Jun 26, 2025	90.83	90.83	90.03	90.65	90.65	-0.03%	1,631
Jun 25, 2025	91.32	91.65	90.67	90.67	90.67	-2.48%	1,661
Jun 24, 2025	92.83	93.27	92.83	92.98	92.98	0.13%	1,735
Jun 23, 2025	92.49	92.86	91.82	92.86	92.86	0.59%	1,471
Jun 20, 2025	91.96	92.58	91.96	92.32	91.74	-0.06%	1,050
Jun 18, 2025	92.21	93.00	92.21	92.37	91.80	0.35%	2,447
Jun 17, 2025	91.72	92.24	91.72	92.05	91.48	0.03%	828
Jun 16, 2025	93.02	93.02	92.02	92.02	91.45	0.02%	1,046
Jun 13, 2025	91.83	92.00	91.83	92.00	91.43	-0.85%	782
Jun 12, 2025	92.77	92.79	92.73	92.79	92.22	0.40%	723
Jun 11, 2025	92.90	92.90	92.42	92.42	91.85	-0.67%	672
Jun 10, 2025	92.90	93.05	92.90	93.05	92.47	0.71%	724
Jun 9, 2025	92.39	92.39	92.39	92.39	91.81	0.09%	570
Jun 6, 2025	92.43	92.43	92.16	92.30	91.73	0.68%	791
Jun 5, 2025	91.83	92.08	91.67	91.68	91.11	-0.27%	1,288
Jun 4, 2025	91.93	91.93	91.93	91.93	91.35	0.12%	499
Jun 3, 2025	91.78	91.94	91.69	91.81	91.24	-0.38%	1,806
Jun 2, 2025	91.68	92.17	91.68	92.17	91.59	0.01%	682
May 30, 2025	91.70	92.15	91.70	92.15	91.58	0.24%	1,255
May 29, 2025	92.34	92.34	91.71	91.93	91.36	0.86%	972
May 28, 2025	90.97	91.15	90.70	91.15	90.58	-0.21%	1,756
May 27, 2025	90.43	91.58	90.40	91.34	90.78	1.65%	2,620
May 23, 2025	89.56	89.94	89.35	89.86	89.30	-0.02%	864
May 22, 2025	89.88	89.88	89.87	89.87	89.31	-0.43%	434
May 21, 2025	91.02	91.02	90.26	90.26	89.70	-2.39%	1,169
May 20, 2025	92.59	92.59	92.43	92.48	91.90	-0.50%	1,198
May 19, 2025	91.88	92.97	91.88	92.94	92.36	0.09%	1,303
May 16, 2025	92.86	92.86	92.86	92.86	92.28	1.35%	579
May 15, 2025	91.07	91.62	91.07	91.62	91.05	1.68%	1,057
May 14, 2025	90.34	90.34	90.05	90.11	89.54	-0.83%	1,168
May 13, 2025	90.86	90.86	90.86	90.86	90.30	-1.19%	349
May 12, 2025	92.04	92.37	91.96	91.96	91.38	0.28%	1,011
May 9, 2025	91.50	91.97	91.50	91.70	91.13	0.57%	621
May 8, 2025	91.85	91.85	91.18	91.18	90.61	-0.52%	655
May 7, 2025	92.38	92.47	91.64	91.66	91.09	-	2,378
May 6, 2025	92.18	92.18	91.51	91.66	91.09	-0.44%	1,458
May 5, 2025	92.46	92.46	92.07	92.07	91.49	-0.24%	1,575
May 2, 2025	92.25	92.49	92.13	92.29	91.72	1.14%	1,519
May 1, 2025	91.01	91.49	91.01	91.25	90.69	0.10%	7,399
Apr 30, 2025	89.68	91.17	89.68	91.17	90.60	0.87%	1,808
Apr 29, 2025	89.67	90.80	89.67	90.38	89.81	0.42%	2,748
Apr 28, 2025	89.29	89.99	89.29	89.99	89.43	0.75%	605
Apr 25, 2025	89.40	89.46	88.79	89.32	88.77	-0.23%	3,332
Apr 24, 2025	89.25	89.99	89.25	89.53	88.97	0.22%	1,461
Apr 23, 2025	89.03	89.34	88.97	89.33	88.78	0.13%	1,243
Apr 22, 2025	88.74	89.21	88.65	89.21	88.66	1.92%	781
Apr 21, 2025	88.65	88.65	86.64	87.53	86.98	-2.02%	1,732
Apr 17, 2025	89.33	89.33	89.33	89.33	88.78	1.42%	751
Apr 16, 2025	88.32	88.32	88.01	88.08	87.53	0.13%	1,323