PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	97.54	98.98	97.54	98.98	98.98	1.50%	696
Oct 19, 2026	97.75	97.75	97.36	97.53	97.52	-1.03%	4,745
Oct 16, 2026	98.49	98.54	98.49	98.54	98.54	0.43%	521
Oct 15, 2026	98.09	98.12	98.09	98.12	98.12	0.82%	739
Oct 14, 2026	97.69	98.13	97.32	97.32	97.32	-1.09%	724
Oct 13, 2026	98.21	98.40	98.21	98.40	98.40	-0.23%	823
Oct 12, 2026	98.62	98.62	98.62	98.62	98.62	0.93%	388
Oct 9, 2026	97.07	97.77	96.96	97.71	97.71	1.80%	465
Oct 8, 2026	95.96	95.98	95.92	95.98	95.98	0.44%	1,073
Oct 7, 2026	96.00	96.00	95.56	95.56	95.56	-1.26%	875
Oct 6, 2026	96.89	96.89	96.62	96.78	96.78	0.83%	1,195
Oct 5, 2026	96.60	96.60	95.98	95.98	95.98	-0.27%	1,237
Oct 2, 2026	96.78	96.78	96.18	96.24	96.24	0.46%	3,892
Oct 1, 2026	95.63	95.80	95.57	95.80	95.80	-0.72%	4,331
Sep 30, 2026	96.80	96.80	96.49	96.49	96.49	-0.91%	919
Sep 29, 2026	97.47	97.47	97.12	97.38	97.37	0.02%	1,476
Sep 28, 2026	97.12	97.45	97.12	97.36	97.36	-0.26%	1,748
Sep 25, 2026	97.80	97.80	97.37	97.61	97.61	-0.20%	768
Sep 24, 2026	97.89	98.04	97.81	97.81	97.81	-0.23%	1,685
Sep 23, 2026	98.61	98.64	98.04	98.04	98.04	-1.34%	1,794
Sep 22, 2026	99.54	99.67	99.37	99.37	99.37	-0.28%	780
Sep 21, 2026	99.34	99.66	99.32	99.66	99.66	0.93%	933
Sep 18, 2026	99.65	99.66	99.42	99.42	98.74	-0.84%	814
Sep 17, 2026	100.10	100.26	100.10	100.26	99.57	0.27%	985
Sep 16, 2026	100.81	100.81	99.99	99.99	99.31	-0.22%	579
Sep 15, 2026	100.19	100.24	100.16	100.21	99.53	-0.14%	1,245
Sep 14, 2026	100.52	100.52	100.34	100.35	99.67	-0.75%	1,467
Sep 11, 2026	101.11	101.11	101.11	101.11	100.42	0.65%	483
Sep 10, 2026	100.82	100.83	100.38	100.45	99.77	-0.83%	3,191
Sep 9, 2026	101.09	101.29	101.09	101.29	100.61	-0.90%	782
Sep 8, 2026	102.67	102.67	102.21	102.21	101.52	0.11%	2,187
Sep 4, 2026	102.96	102.96	102.10	102.10	101.41	-0.56%	523
Sep 3, 2026	102.69	102.69	102.68	102.68	101.98	0.70%	719
Sep 2, 2026	101.61	101.96	101.61	101.96	101.27	-0.55%	722
Sep 1, 2026	102.97	102.97	102.35	102.52	101.83	-0.21%	1,668
Aug 31, 2026	102.22	102.74	102.22	102.74	102.04	-0.61%	2,879
Aug 28, 2026	104.07	104.07	103.35	103.37	102.66	-0.67%	1,074
Aug 27, 2026	103.99	104.63	103.96	104.06	103.35	-0.91%	1,576
Aug 26, 2026	105.61	105.61	105.01	105.01	104.30	-0.60%	485
Aug 25, 2026	105.59	105.65	105.59	105.65	104.93	0.24%	1,153
Aug 24, 2026	105.40	105.40	105.40	105.40	104.68	0.72%	704
Aug 21, 2026	104.65	104.65	104.65	104.65	103.94	-0.28%	228
Aug 20, 2026	105.23	105.23	104.94	104.94	104.23	0.29%	607
Aug 19, 2026	104.20	104.64	104.20	104.64	103.93	0.51%	1,178
Aug 18, 2026	104.75	104.75	104.11	104.11	103.40	-0.42%	1,120
Aug 17, 2026	104.27	104.59	104.27	104.55	103.84	-0.77%	666
Aug 14, 2026	105.43	105.43	105.13	105.36	104.64	0.27%	851
Aug 13, 2026	105.07	105.07	105.07	105.07	104.36	1.23%	381
Aug 12, 2026	103.48	103.80	103.48	103.80	103.10	0.97%	583
Aug 11, 2026	103.28	103.37	102.80	102.80	102.10	-0.81%	1,067