PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	103.68	104.36	103.68	104.36	104.36	0.66%	593
Jul 10, 2026	103.00	103.68	103.00	103.68	103.68	0.36%	661
Jul 9, 2026	102.82	103.76	102.82	103.31	103.31	0.24%	3,782
Jul 8, 2026	104.34	104.34	103.06	103.06	103.06	-1.53%	1,094
Jul 7, 2026	104.73	105.24	104.66	104.66	104.66	1.38%	1,824
Jul 6, 2026	104.36	104.36	103.07	103.24	103.24	-0.55%	2,265
Jul 2, 2026	103.61	103.81	103.48	103.81	103.81	0.90%	3,318
Jul 1, 2026	103.05	103.31	102.71	102.88	102.88	0.31%	3,147
Jun 30, 2026	103.05	103.50	102.55	102.57	102.57	-1.62%	2,878
Jun 29, 2026	104.44	104.44	104.26	104.26	104.26	-0.74%	690
Jun 26, 2026	104.26	105.04	104.26	105.04	105.03	1.34%	4,890
Jun 25, 2026	103.87	103.87	103.17	103.65	103.65	0.11%	1,878
Jun 24, 2026	103.60	103.60	103.34	103.53	103.53	-0.02%	999
Jun 23, 2026	102.53	103.55	102.53	103.55	103.55	1.41%	926
Jun 22, 2026	101.96	102.12	101.96	102.12	102.12	1.10%	1,310
Jun 18, 2026	101.98	101.98	101.79	101.79	101.01	0.02%	557
Jun 17, 2026	104.52	104.52	101.77	101.77	100.99	-2.44%	1,871
Jun 16, 2026	104.66	104.66	104.23	104.31	103.51	0.13%	1,021
Jun 15, 2026	104.68	105.10	104.18	104.18	103.38	-0.51%	1,865
Jun 12, 2026	104.71	104.71	104.66	104.71	103.91	0.63%	1,420
Jun 11, 2026	103.80	104.05	103.80	104.05	103.25	0.05%	699
Jun 10, 2026	104.37	104.64	104.00	104.00	103.20	0.02%	2,339
Jun 9, 2026	103.54	104.41	103.54	103.98	103.18	2.44%	9,167
Jun 8, 2026	102.67	102.67	101.30	101.49	100.72	-1.41%	2,441
Jun 5, 2026	101.44	103.20	101.44	102.95	102.16	0.95%	3,136
Jun 4, 2026	101.28	101.98	101.07	101.98	101.20	1.86%	2,034
Jun 3, 2026	101.02	101.17	100.12	100.12	99.35	-0.08%	1,815
Jun 2, 2026	99.98	100.21	99.98	100.20	99.44	0.27%	1,495
Jun 1, 2026	100.61	100.61	99.93	99.93	99.16	-1.87%	547
May 29, 2026	101.96	101.96	101.80	101.83	101.05	-0.88%	1,106
May 28, 2026	103.05	103.05	102.74	102.74	101.95	-0.20%	682
May 27, 2026	103.39	103.39	102.94	102.94	102.15	-0.39%	1,662
May 26, 2026	103.45	103.45	103.07	103.34	102.55	0.62%	942
May 22, 2026	102.75	102.85	102.04	102.70	101.91	0.15%	3,033
May 21, 2026	101.73	102.54	101.73	102.54	101.76	0.17%	2,104
May 20, 2026	102.02	102.36	101.94	102.36	101.58	1.27%	1,017
May 19, 2026	101.04	101.09	101.04	101.09	100.31	0.10%	297
May 18, 2026	100.45	100.98	100.19	100.98	100.21	1.48%	4,343
May 15, 2026	100.50	100.50	99.51	99.51	98.75	-1.54%	2,908
May 14, 2026	101.92	101.92	101.06	101.06	100.29	-0.36%	956
May 13, 2026	101.46	101.60	101.29	101.43	100.65	-0.73%	4,269
May 12, 2026	101.66	102.18	101.58	102.18	101.40	0.19%	79,990
May 11, 2026	102.50	102.50	101.77	101.98	101.20	-0.04%	828
May 8, 2026	102.06	102.35	102.02	102.02	101.24	0.49%	651
May 7, 2026	101.80	101.80	101.07	101.52	100.75	-0.76%	1,554
May 6, 2026	101.67	102.37	101.67	102.30	101.52	1.22%	7,058
May 5, 2026	100.47	101.07	100.47	101.07	100.29	0.26%	797
May 4, 2026	101.43	101.43	100.53	100.80	100.03	-0.73%	1,341
May 1, 2026	101.65	101.65	101.31	101.54	100.76	-0.22%	1,316
Apr 30, 2026	100.00	101.80	100.00	101.77	100.99	1.86%	1,424