PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	103.96	104.30	103.54	103.86	103.86	-0.09%	469
Nov 12, 2026	104.45	104.45	103.95	103.95	103.95	-0.48%	352
Nov 11, 2026	104.23	104.45	104.07	104.45	104.45	-0.03%	609
Nov 10, 2026	104.33	104.48	103.72	104.48	104.48	0.02%	1,083
Nov 9, 2026	104.17	104.87	104.17	104.46	104.46	1.53%	1,179
Nov 6, 2026	102.32	103.47	102.32	102.89	102.89	-0.64%	1,388
Nov 5, 2026	104.91	104.91	103.30	103.56	103.56	-1.35%	2,045
Nov 4, 2026	103.25	104.97	102.91	104.97	104.97	3.05%	864
Nov 3, 2026	100.91	101.86	100.91	101.86	101.86	0.13%	1,131
Nov 2, 2026	100.98	101.73	100.81	101.73	101.73	0.96%	1,233
Oct 30, 2026	100.95	101.31	100.76	100.76	100.76	-0.16%	980
Oct 29, 2026	100.44	100.92	100.43	100.92	100.92	2.28%	1,201
Oct 28, 2026	98.34	98.67	98.07	98.67	98.67	-0.74%	1,062
Oct 27, 2026	99.53	99.53	99.40	99.40	99.40	-0.71%	1,033
Oct 26, 2026	100.49	100.49	100.11	100.11	100.11	0.46%	718
Oct 23, 2026	99.78	99.78	99.14	99.66	99.66	0.37%	841
Oct 22, 2026	98.84	99.29	98.84	99.29	99.29	1.35%	1,094
Oct 21, 2026	99.52	99.52	97.97	97.97	97.97	-1.02%	1,575
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