PSB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	11.65	11.68	11.50	11.50	11.50	-1.56%	6,587
Aug 6, 2026	11.66	11.70	11.66	11.68	11.68	1.14%	800
Aug 5, 2026	11.50	11.55	11.50	11.55	11.55	-1.70%	2,300
Aug 4, 2026	11.75	11.75	11.75	11.75	11.75	0.86%	500
Jul 31, 2026	11.69	11.69	11.65	11.65	11.65	1.39%	1,250
Jul 30, 2026	11.49	11.56	11.48	11.49	11.49	-0.95%	2,849
Jul 28, 2026	11.79	11.80	11.57	11.60	11.60	-1.61%	5,627
Jul 27, 2026	11.71	11.79	11.60	11.79	11.79	0.08%	6,632
Jul 24, 2026	11.78	11.78	11.78	11.78	11.78	-	100
Jul 23, 2026	11.66	11.80	11.66	11.78	11.78	0.34%	5,666
Jul 22, 2026	11.74	11.75	11.63	11.74	11.74	1.91%	4,136
Jul 21, 2026	11.52	11.52	11.52	11.52	11.52	-1.87%	100
Jul 17, 2026	11.74	11.74	11.74	11.74	11.74	0.34%	100
Jul 16, 2026	11.75	11.75	11.70	11.70	11.70	-	290
Jul 15, 2026	11.70	11.79	11.70	11.70	11.70	0.09%	2,300
Jul 13, 2026	11.69	11.69	11.69	11.69	11.69	-	700
Jul 10, 2026	11.50	11.69	11.30	11.69	11.69	-	3,400
Jul 9, 2026	11.45	11.69	11.45	11.69	11.69	3.36%	200
Jul 8, 2026	11.60	11.60	11.31	11.31	11.31	-2.50%	770
Jul 7, 2026	11.52	11.63	11.52	11.60	11.60	0.78%	6,930
Jul 6, 2026	11.48	11.51	11.48	11.51	11.51	0.26%	200
Jul 2, 2026	11.48	11.50	11.45	11.48	11.48	0.26%	7,466
Jul 1, 2026	11.37	11.48	11.37	11.45	11.45	0.88%	10,300
Jun 30, 2026	11.38	11.39	11.35	11.35	11.35	-0.18%	4,746
Jun 29, 2026	11.34	11.39	11.33	11.37	11.37	0.35%	10,849
Jun 26, 2026	11.33	11.36	11.33	11.33	11.33	0.18%	1,500
Jun 25, 2026	11.31	11.31	11.31	11.31	11.31	0.44%	1,000
Jun 24, 2026	11.26	11.26	11.26	11.26	11.26	-1.57%	100
Jun 23, 2026	11.25	11.44	11.24	11.44	11.44	2.05%	6,500
Jun 22, 2026	11.15	11.21	11.15	11.21	11.21	0.54%	5,341
Jun 18, 2026	11.11	11.15	11.11	11.15	11.15	0.54%	3,459
Jun 17, 2026	11.12	11.12	11.05	11.09	11.09	-0.18%	12,344
Jun 16, 2026	11.05	11.11	11.02	11.11	11.11	0.82%	10,535
Jun 15, 2026	11.03	11.09	11.01	11.02	11.02	0.18%	2,450
Jun 12, 2026	11.00	11.02	10.95	11.00	11.00	0.46%	5,440
Jun 11, 2026	11.04	11.04	10.90	10.95	10.95	0.46%	711
Jun 10, 2026	11.02	11.02	10.85	10.90	10.90	-1.80%	13,753
Jun 9, 2026	10.96	11.10	10.75	11.10	11.10	2.30%	18,662
Jun 8, 2026	10.96	10.97	10.75	10.85	10.85	-1.54%	40,767
Jun 5, 2026	11.04	11.08	10.90	11.02	11.02	-0.27%	27,887
Jun 4, 2026	11.09	11.09	11.00	11.05	11.05	-0.36%	14,315
Jun 3, 2026	11.50	11.50	11.09	11.09	11.09	-3.57%	15,979
Jun 2, 2026	11.55	11.55	11.50	11.50	11.50	-2.54%	3,100
Jun 1, 2026	11.85	12.25	11.80	11.80	11.80	2.16%	14,212
May 29, 2026	11.37	11.60	11.36	11.55	11.55	1.17%	16,326
May 28, 2026	11.50	11.98	11.37	11.42	11.42	-1.37%	14,184
May 27, 2026	10.68	11.75	10.68	11.58	11.58	9.61%	4,900
May 26, 2026	10.50	10.75	10.50	10.56	10.56	0.57%	400
May 22, 2026	10.45	10.50	10.35	10.50	10.50	5.00%	368,227
May 21, 2026	10.00	10.00	10.00	10.00	10.00	-	-