PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	103.39	103.39	102.94	102.94	102.94	-0.39%	1,662
May 26, 2026	103.45	103.45	103.07	103.34	103.34	0.62%	942
May 22, 2026	102.75	102.85	102.04	102.70	102.70	0.15%	3,033
May 21, 2026	101.73	102.54	101.73	102.54	102.54	0.17%	2,104
May 20, 2026	102.02	102.36	101.94	102.36	102.36	1.27%	1,017
May 19, 2026	101.04	101.09	101.04	101.09	101.09	0.10%	297
May 18, 2026	100.45	100.98	100.19	100.98	100.98	1.48%	4,343
May 15, 2026	100.50	100.50	99.51	99.51	99.51	-1.54%	2,908
May 14, 2026	101.92	101.92	101.06	101.06	101.06	-0.36%	956
May 13, 2026	101.46	101.60	101.29	101.43	101.43	-0.73%	4,269
May 12, 2026	101.66	102.18	101.58	102.18	102.18	0.19%	79,990
May 11, 2026	102.50	102.50	101.77	101.98	101.98	-0.04%	828
May 8, 2026	102.06	102.35	102.02	102.02	102.02	0.49%	651
May 7, 2026	101.80	101.80	101.07	101.52	101.52	-0.76%	1,554
May 6, 2026	101.67	102.37	101.67	102.30	102.30	1.22%	7,058
May 5, 2026	100.47	101.07	100.47	101.07	101.07	0.26%	797
May 4, 2026	101.43	101.43	100.53	100.80	100.80	-0.73%	1,341
May 1, 2026	101.65	101.65	101.31	101.54	101.54	-0.22%	1,316
Apr 30, 2026	100.00	101.80	100.00	101.77	101.77	1.86%	1,424
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	-0.94%	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%	544
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%	2,101
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	0.73%	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	-1.29%	748
Mar 17, 2026	97.53	97.53	97.30	97.30	96.59	0.24%	696