PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	93.54	94.34	93.54	94.34	94.34	1.58%	3,824
Feb 5, 2026	92.50	92.97	92.16	92.87	92.87	-0.05%	2,566
Feb 4, 2026	92.08	93.32	92.08	92.92	92.92	1.49%	2,528
Feb 3, 2026	91.21	91.56	91.21	91.56	91.56	0.12%	1,310
Feb 2, 2026	92.40	92.59	91.45	91.45	91.45	-1.13%	3,124
Jan 30, 2026	91.82	92.50	91.59	92.50	92.50	0.14%	1,326
Jan 29, 2026	91.16	92.37	91.16	92.37	92.37	1.52%	2,731
Jan 28, 2026	91.80	91.80	90.99	90.99	90.99	-0.94%	15,130
Jan 27, 2026	91.84	91.85	91.84	91.85	91.85	0.01%	6,532
Jan 26, 2026	92.12	92.20	91.84	91.84	91.84	-0.04%	1,694
Jan 23, 2026	91.64	91.88	91.64	91.88	91.88	0.28%	714
Jan 22, 2026	92.42	92.49	91.62	91.62	91.62	-1.32%	1,669
Jan 21, 2026	92.61	92.85	92.61	92.85	92.85	0.13%	1,011
Jan 20, 2026	92.71	92.90	92.68	92.73	92.73	-1.79%	2,174
Jan 16, 2026	94.26	94.42	94.26	94.42	94.42	1.18%	967
Jan 15, 2026	93.42	93.61	93.19	93.32	93.32	0.63%	2,744
Jan 14, 2026	92.30	92.74	92.26	92.74	92.74	0.75%	1,105
Jan 13, 2026	91.56	92.14	91.21	92.05	92.05	0.62%	1,425
Jan 12, 2026	91.45	91.48	91.45	91.48	91.48	0.08%	1,058
Jan 9, 2026	91.18	91.69	91.18	91.41	91.41	0.29%	676
Jan 8, 2026	90.28	91.23	90.28	91.15	91.15	0.83%	699
Jan 7, 2026	91.51	91.55	90.40	90.40	90.40	-0.78%	3,548
Jan 6, 2026	90.29	91.12	90.29	91.12	91.12	0.59%	2,217
Jan 5, 2026	90.49	90.58	89.83	90.58	90.58	0.17%	5,134
Jan 2, 2026	90.19	90.43	90.19	90.43	90.43	0.10%	787
Dec 31, 2025	90.75	90.79	90.34	90.34	90.34	-0.90%	2,009
Dec 30, 2025	91.00	91.17	90.78	91.17	91.17	0.41%	2,360
Dec 29, 2025	90.71	90.87	90.68	90.79	90.79	0.19%	1,046
Dec 26, 2025	90.45	90.62	90.22	90.62	90.62	0.06%	1,593
Dec 24, 2025	90.20	90.60	90.20	90.57	90.57	0.75%	905
Dec 23, 2025	90.07	90.07	89.69	89.90	89.90	-0.06%	6,577
Dec 22, 2025	89.41	89.97	89.41	89.96	89.96	-0.27%	2,146
Dec 19, 2025	90.76	90.79	90.20	90.20	89.61	-0.36%	846
Dec 18, 2025	91.46	91.46	90.53	90.53	89.94	-0.56%	1,606
Dec 17, 2025	91.05	91.27	91.04	91.04	90.44	0.37%	784
Dec 16, 2025	91.23	91.23	90.71	90.71	90.11	-0.82%	568
Dec 15, 2025	91.29	91.46	91.04	91.46	90.86	0.61%	1,577
Dec 12, 2025	91.71	91.71	90.90	90.91	90.31	-0.11%	1,349
Dec 11, 2025	91.21	91.21	90.94	91.00	90.41	0.16%	493
Dec 10, 2025	90.84	91.01	90.84	90.86	90.27	0.37%	1,080
Dec 9, 2025	91.03	91.03	90.52	90.52	89.93	-0.66%	1,666
Dec 8, 2025	91.31	91.33	90.77	91.12	90.52	-0.24%	3,022
Dec 5, 2025	91.37	91.37	91.34	91.34	90.74	0.12%	474
Dec 4, 2025	91.72	91.72	91.23	91.23	90.63	-0.30%	325
Dec 3, 2025	91.14	91.50	91.14	91.50	90.91	-0.05%	2,071
Dec 2, 2025	91.74	91.74	91.55	91.55	90.95	-0.33%	493
Dec 1, 2025	92.04	92.16	91.85	91.85	91.25	-1.27%	1,432
Nov 28, 2025	93.00	93.03	93.00	93.03	92.42	0.34%	199
Nov 26, 2025	92.63	93.02	92.63	92.72	92.11	0.60%	1,086
Nov 25, 2025	92.34	92.60	92.16	92.16	91.56	0.75%	1,317