PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	99.92	99.92	99.84	99.90	99.90	-0.58%	1,243
Apr 28, 2026	100.49	100.49	100.49	100.49	100.49	1.24%	557
Apr 27, 2026	99.69	99.69	99.26	99.26	99.26	-0.60%	1,198
Apr 24, 2026	99.86	99.86	99.86	99.86	99.86	-0.15%	775
Apr 23, 2026	99.64	100.06	99.45	100.01	100.01	1.31%	1,635
Apr 22, 2026	99.45	99.45	98.72	98.72	98.72	-0.95%	1,717
Apr 21, 2026	100.16	100.31	99.66	99.66	99.66	-1.79%	8,634
Apr 20, 2026	101.05	101.48	100.97	101.48	101.48	0.42%	2,334
Apr 17, 2026	101.09	101.09	101.06	101.06	101.06	1.57%	533
Apr 16, 2026	98.45	99.50	98.45	99.50	99.50	0.81%	1,046
Apr 15, 2026	98.69	98.69	98.69	98.69	98.69	0.07%	654
Apr 14, 2026	97.62	98.62	97.62	98.62	98.62	0.86%	1,454
Apr 13, 2026	97.23	97.78	97.23	97.78	97.78	0.34%	1,977
Apr 10, 2026	97.27	97.45	97.27	97.45	97.45	0.19%	930
Apr 9, 2026	97.57	97.57	97.26	97.26	97.26	0.93%	699
Apr 8, 2026	96.28	96.37	96.28	96.37	96.37	1.76%	1,025
Apr 7, 2026	94.41	94.71	94.41	94.71	94.71	0.27%	2,132
Apr 6, 2026	94.06	94.55	94.06	94.45	94.45	0.19%	861
Apr 2, 2026	93.85	94.27	93.85	94.27	94.27	1.34%	498
Apr 1, 2026	93.14	93.17	93.02	93.02	93.02	0.45%	2,678
Mar 31, 2026	91.94	93.16	91.94	92.60	92.60	1.59%	3,826
Mar 30, 2026	91.15	91.15	91.15	91.15	91.15	0.17%	621
Mar 27, 2026	91.56	91.56	90.99	90.99	90.99	-0.58%	1,563
Mar 26, 2026	91.96	91.96	91.44	91.52	91.52	-0.23%	2,065
Mar 25, 2026	92.02	92.16	91.73	91.73	91.73	-0.13%	2,068
Mar 24, 2026	92.60	92.60	91.85	91.85	91.85	-0.76%	473
Mar 23, 2026	93.01	93.58	92.55	92.56	92.56	-0.01%	1,359
Mar 20, 2026	95.40	95.40	92.41	92.56	91.89	-3.26%	6,472
Mar 19, 2026	95.54	95.87	95.28	95.68	94.98	-0.39%	1,639
Mar 18, 2026	96.90	96.90	96.05	96.05	95.35	-1.28%	748
Mar 17, 2026	97.53	97.53	97.30	97.30	96.59	0.25%	696
Mar 16, 2026	97.60	97.76	97.06	97.06	96.36	0.84%	1,008
Mar 13, 2026	96.87	97.30	96.25	96.25	95.55	0.14%	1,454
Mar 12, 2026	96.35	96.35	96.12	96.12	95.42	-0.60%	1,319
Mar 11, 2026	96.84	96.87	96.70	96.70	96.00	-1.00%	1,786
Mar 10, 2026	98.53	98.57	97.67	97.67	96.96	-0.02%	844
Mar 9, 2026	96.82	97.70	96.40	97.70	96.99	0.13%	1,142
Mar 6, 2026	97.35	97.59	97.18	97.57	96.86	-1.12%	1,522
Mar 5, 2026	98.50	98.68	98.28	98.68	97.96	-1.03%	697
Mar 4, 2026	99.71	99.71	99.71	99.71	98.99	0.29%	779
Mar 3, 2026	98.79	99.66	98.28	99.42	98.70	-0.57%	6,123
Mar 2, 2026	100.08	100.11	99.99	99.99	99.26	0.33%	2,312
Feb 27, 2026	99.58	99.65	99.37	99.65	98.93	0.20%	729
Feb 26, 2026	99.15	99.46	99.15	99.46	98.74	0.70%	1,153
Feb 25, 2026	98.85	98.85	98.63	98.76	98.04	-	2,402
Feb 24, 2026	98.22	98.77	98.22	98.77	98.05	0.34%	602
Feb 23, 2026	98.43	98.43	98.43	98.43	97.72	0.29%	330
Feb 20, 2026	98.14	98.14	98.14	98.14	97.43	0.63%	650
Feb 19, 2026	97.52	97.52	97.52	97.52	96.82	-0.16%	211
Feb 18, 2026	97.98	98.04	97.52	97.68	96.97	-1.71%	2,321