PSB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	10.89	10.89	10.89	10.89	10.89	0.08%	100
Oct 16, 2026	10.88	10.88	10.88	10.88	10.88	-0.60%	100
Oct 15, 2026	10.94	10.94	10.94	10.94	10.94	-	100
Oct 14, 2026	10.94	10.94	10.94	10.94	10.94	-0.24%	100
Oct 13, 2026	11.02	11.02	10.97	10.97	10.97	-	900
Oct 12, 2026	10.95	10.97	10.95	10.97	10.97	0.46%	1,000
Oct 9, 2026	10.93	10.93	10.92	10.92	10.92	-0.09%	2,100
Oct 8, 2026	10.93	10.93	10.93	10.93	10.93	-0.52%	560
Oct 6, 2026	10.98	10.99	10.96	10.99	10.99	-0.29%	1,520
Oct 5, 2026	11.10	11.10	10.96	11.02	11.02	-0.72%	4,743
Oct 2, 2026	11.05	11.10	11.05	11.10	11.10	-0.45%	1,030
Oct 1, 2026	11.21	11.21	11.09	11.15	11.15	-0.65%	19,795
Sep 30, 2026	11.22	11.23	11.22	11.22	11.22	-0.15%	900
Sep 29, 2026	11.26	11.31	11.21	11.24	11.24	-0.39%	13,550
Sep 28, 2026	11.25	11.28	11.25	11.28	11.28	0.30%	1,700
Sep 25, 2026	11.30	11.34	11.25	11.25	11.25	-0.09%	17,800
Sep 24, 2026	11.27	11.28	11.25	11.26	11.26	-0.35%	2,300
Sep 23, 2026	11.33	11.33	11.30	11.30	11.30	-0.53%	200
Sep 22, 2026	11.41	11.42	11.36	11.36	11.36	-0.25%	500
Sep 21, 2026	11.39	11.39	11.39	11.39	11.39	-0.01%	100
Sep 18, 2026	11.45	11.45	11.39	11.39	11.39	-0.31%	200
Sep 17, 2026	11.43	11.43	11.43	11.43	11.43	0.31%	100
Sep 16, 2026	11.39	11.39	11.39	11.39	11.39	-0.31%	100
Sep 15, 2026	11.43	11.43	11.43	11.43	11.43	0.31%	100
Sep 14, 2026	11.44	11.44	11.39	11.39	11.39	-0.55%	881
Sep 11, 2026	11.45	11.45	11.45	11.45	11.45	-0.05%	100
Sep 10, 2026	11.42	11.46	11.42	11.46	11.46	-0.38%	500
Sep 9, 2026	11.30	11.50	11.30	11.50	11.50	1.97%	298
Sep 8, 2026	11.27	11.29	11.25	11.28	11.28	-0.38%	31,944
Sep 4, 2026	11.37	11.37	11.30	11.32	11.32	-0.68%	6,873
Sep 3, 2026	11.36	11.40	11.30	11.40	11.40	1.15%	6,500
Sep 2, 2026	11.35	11.50	11.27	11.27	11.27	-2.09%	1,369
Sep 1, 2026	11.40	11.51	11.26	11.51	11.51	0.70%	900
Aug 31, 2026	11.36	11.43	11.36	11.43	11.43	-0.17%	607
Aug 28, 2026	11.41	11.51	11.40	11.45	11.45	-	3,319
Aug 27, 2026	11.38	11.45	11.36	11.45	11.45	0.79%	3,700
Aug 26, 2026	11.39	11.39	11.36	11.36	11.36	-0.70%	2,447
Aug 25, 2026	11.56	11.60	11.44	11.44	11.44	-0.53%	1,200
Aug 24, 2026	11.50	11.50	11.50	11.50	11.50	-1.12%	312
Aug 21, 2026	11.50	11.63	11.50	11.63	11.63	1.13%	4,966
Aug 20, 2026	11.47	11.50	11.35	11.50	11.50	-1.71%	21,111
Aug 19, 2026	11.68	11.70	11.66	11.70	11.70	0.69%	1,800
Aug 18, 2026	11.50	11.65	11.50	11.62	11.62	1.04%	2,912
Aug 17, 2026	11.69	11.70	11.47	11.50	11.50	-1.46%	18,170
Aug 14, 2026	11.67	11.67	11.66	11.67	11.67	0.17%	1,550
Aug 13, 2026	11.64	11.65	11.64	11.65	11.65	-	4,640
Aug 12, 2026	11.61	11.65	11.61	11.65	11.65	-	943
Aug 11, 2026	11.50	11.65	11.47	11.65	11.65	1.30%	1,829
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