PSTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.79	32.79	32.47	32.53	32.53	-0.71%	8,992
Feb 20, 2025	32.75	32.80	32.70	32.76	32.76	-0.14%	4,486
Feb 19, 2025	32.77	32.86	32.75	32.81	32.81	0.17%	2,562
Feb 18, 2025	32.70	32.79	32.70	32.75	32.75	0.02%	13,000
Feb 14, 2025	32.66	32.80	32.66	32.75	32.75	-0.01%	6,084
Feb 13, 2025	32.61	32.77	32.58	32.75	32.75	0.48%	13,360
Feb 12, 2025	32.56	32.62	32.50	32.59	32.59	-0.11%	5,064
Feb 11, 2025	32.60	32.65	32.57	32.63	32.63	-0.11%	2,868
Feb 10, 2025	32.57	32.66	32.56	32.66	32.66	0.44%	3,780
Feb 7, 2025	32.72	32.72	32.44	32.52	32.52	-0.57%	11,579
Feb 6, 2025	32.65	32.72	32.61	32.70	32.70	0.33%	1,189
Feb 5, 2025	32.49	32.61	32.49	32.60	32.60	0.18%	2,304
Feb 4, 2025	32.49	32.54	32.49	32.54	32.54	0.32%	4,026
Feb 3, 2025	32.29	32.46	32.29	32.43	32.43	-0.28%	3,717
Jan 31, 2025	32.66	32.69	32.47	32.52	32.52	-0.17%	14,733
Jan 30, 2025	32.52	32.61	32.52	32.58	32.58	0.22%	2,620
Jan 29, 2025	32.58	32.58	32.45	32.51	32.51	-0.18%	8,063
Jan 28, 2025	32.13	32.59	32.13	32.57	32.57	0.49%	24,259
Jan 27, 2025	32.42	32.42	32.29	32.41	32.41	-0.69%	9,777
Jan 24, 2025	32.74	32.76	32.57	32.63	32.63	-0.03%	18,634
Jan 23, 2025	32.64	32.65	32.56	32.64	32.64	0.19%	6,922
Jan 22, 2025	32.70	32.70	32.54	32.58	32.58	0.20%	9,034
Jan 21, 2025	34.00	34.00	32.39	32.52	32.52	0.41%	35,134
Jan 17, 2025	32.36	32.41	32.35	32.38	32.38	0.41%	3,515
Jan 16, 2025	32.17	32.31	32.17	32.25	32.25	-0.02%	10,017
Jan 15, 2025	32.18	32.30	32.18	32.26	32.26	0.99%	2,324
Jan 14, 2025	31.96	32.03	31.83	31.94	31.94	0.07%	7,933
Jan 13, 2025	31.73	31.92	31.73	31.92	31.92	0.19%	6,571
Jan 10, 2025	31.89	31.96	31.83	31.86	31.86	-0.84%	22,897
Jan 8, 2025	32.06	32.14	32.05	32.13	32.13	0.22%	17,855
Jan 7, 2025	32.32	32.32	32.03	32.06	32.06	-0.70%	24,530
Jan 6, 2025	32.35	32.35	32.28	32.28	32.28	0.27%	1,656
Jan 3, 2025	32.12	32.23	32.12	32.19	32.19	0.59%	1,590
Jan 2, 2025	32.00	32.19	31.95	32.00	32.00	-0.08%	6,011
Dec 31, 2024	32.08	32.16	31.98	32.03	32.03	-0.25%	10,836
Dec 30, 2024	32.12	32.17	31.94	32.11	32.11	-0.46%	14,814
Dec 27, 2024	32.21	32.28	32.09	32.26	32.26	-0.41%	3,604
Dec 26, 2024	32.25	32.41	32.25	32.39	32.39	0.11%	7,517
Dec 24, 2024	32.28	32.38	32.28	32.36	32.36	0.47%	3,946
Dec 23, 2024	32.06	32.21	32.06	32.21	32.21	0.36%	7,920
Dec 20, 2024	32.01	32.18	32.01	32.09	32.09	0.67%	11,366
Dec 19, 2024	31.95	32.01	31.88	31.88	31.88	-0.14%	13,819
Dec 18, 2024	32.30	32.42	31.91	31.92	31.92	-1.41%	21,772
Dec 17, 2024	32.33	32.41	32.26	32.38	32.38	-0.10%	9,810
Dec 16, 2024	32.43	32.44	32.33	32.41	32.41	0.32%	27,578
Dec 13, 2024	32.45	32.45	32.28	32.31	32.31	-0.12%	27,561
Dec 12, 2024	32.43	32.43	32.34	32.35	32.35	-0.11%	11,980
Dec 11, 2024	32.36	32.42	32.31	32.38	32.38	0.29%	6,397
Dec 10, 2024	32.29	32.34	32.27	32.29	32.29	-0.07%	4,817
Dec 9, 2024	32.40	32.40	32.30	32.31	32.31	-0.37%	3,625
Dec 6, 2024	32.41	32.44	32.38	32.43	32.43	0.15%	1,888
Dec 5, 2024	32.37	32.41	32.35	32.38	32.38	0.10%	10,182
Dec 4, 2024	32.39	32.43	32.32	32.35	32.35	0.07%	10,235
Dec 3, 2024	31.65	32.37	31.65	32.33	32.33	0.06%	3,152
Dec 2, 2024	32.32	32.37	32.26	32.31	32.31	0.06%	11,738
Nov 29, 2024	32.27	32.32	32.24	32.29	32.29	0.16%	4,441
Nov 27, 2024	31.58	32.24	31.58	32.24	32.24	0.03%	13,248
Nov 26, 2024	32.11	32.26	32.11	32.23	32.23	0.26%	25,080
Nov 25, 2024	32.11	32.18	32.09	32.15	32.15	0.24%	10,517
Nov 22, 2024	31.95	32.10	31.95	32.07	32.07	0.14%	16,424
Nov 21, 2024	31.97	32.08	31.86	32.02	32.02	0.17%	9,273
Nov 20, 2024	31.90	31.97	31.81	31.97	31.97	0.09%	6,889
Nov 19, 2024	31.91	31.99	31.91	31.94	31.94	0.14%	4,903
Nov 18, 2024	31.92	31.96	31.90	31.90	31.90	0.16%	12,987
Nov 15, 2024	31.91	31.91	31.77	31.84	31.84	-0.60%	18,169
Nov 14, 2024	32.07	32.13	32.04	32.04	32.04	-0.30%	1,794
Nov 13, 2024	32.11	32.20	32.11	32.13	32.13	0.12%	18,959
Nov 12, 2024	32.10	32.15	32.04	32.09	32.09	-0.10%	8,915
Nov 11, 2024	32.24	32.24	32.06	32.13	32.13	0.06%	8,846
Nov 8, 2024	32.14	32.17	32.05	32.11	32.11	0.11%	4,474
Nov 7, 2024	32.04	32.14	32.02	32.07	32.07	0.30%	4,179
Nov 6, 2024	31.89	31.99	31.89	31.98	31.98	1.23%	2,729
Nov 5, 2024	31.49	31.59	31.49	31.59	31.59	0.62%	3,579
Nov 4, 2024	31.48	31.50	31.39	31.39	31.39	-0.12%	10,108
Nov 1, 2024	31.48	31.57	31.40	31.43	31.43	0.16%	8,391
Oct 31, 2024	31.52	31.52	31.38	31.38	31.38	-0.90%	2,887
Oct 30, 2024	31.80	31.80	31.67	31.67	31.67	-0.27%	5,235
Oct 29, 2024	31.75	31.80	31.70	31.75	31.75	0.03%	5,951
Oct 28, 2024	31.69	31.79	31.69	31.74	31.74	0.31%	6,795
Oct 25, 2024	31.79	31.79	31.64	31.64	31.64	-0.25%	1,164
Oct 24, 2024	31.80	31.80	31.64	31.72	31.72	0.16%	21,155
Oct 23, 2024	31.65	31.71	31.59	31.67	31.67	-0.33%	5,246
Oct 22, 2024	31.74	31.80	31.72	31.77	31.77	0.07%	6,957
Oct 21, 2024	31.78	31.78	31.71	31.75	31.75	-0.27%	2,918
Oct 18, 2024	31.80	31.85	31.78	31.84	31.84	0.38%	39,228
Oct 17, 2024	31.77	31.81	31.72	31.72	31.72	-0.13%	3,517
Oct 16, 2024	31.64	31.76	31.64	31.76	31.76	0.33%	1,314
Oct 15, 2024	31.72	31.74	31.61	31.66	31.66	-0.35%	2,501
Oct 14, 2024	31.72	31.79	31.72	31.77	31.77	0.40%	2,451
Oct 11, 2024	31.65	31.65	31.56	31.64	31.64	0.34%	142,480
Oct 10, 2024	31.48	31.59	31.48	31.53	31.53	-0.09%	7,290
Oct 9, 2024	31.51	31.58	31.47	31.56	31.56	0.22%	14,592
Oct 8, 2024	31.41	31.49	31.38	31.49	31.49	0.63%	2,194
Oct 7, 2024	31.43	31.43	31.29	31.29	31.29	-0.58%	2,151
Oct 4, 2024	31.14	31.48	31.14	31.47	31.47	0.45%	10,080
Oct 3, 2024	31.37	31.37	31.28	31.33	31.33	-0.04%	3,643
Oct 2, 2024	31.38	31.44	31.34	31.35	31.35	-0.07%	1,637
Oct 1, 2024	31.35	31.43	31.30	31.37	31.37	-0.52%	8,481
Sep 30, 2024	31.42	31.54	31.42	31.54	31.54	0.18%	5,243
Sep 27, 2024	31.54	31.54	31.44	31.48	31.48	-0.08%	4,694