PSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	20.18	20.26	20.15	20.19	20.19	0.02%	15,898
Jul 15, 2025	20.23	20.29	20.07	20.18	20.18	-0.98%	23,277
Jul 14, 2025	20.38	20.40	20.25	20.38	20.25	0.25%	17,548
Jul 11, 2025	20.34	20.38	20.30	20.33	20.20	-	16,637
Jul 10, 2025	20.32	20.33	20.28	20.33	20.20	-0.29%	9,351
Jul 9, 2025	20.30	20.44	20.29	20.39	20.26	0.59%	28,534
Jul 8, 2025	20.32	20.36	20.26	20.27	20.14	0.10%	18,608
Jul 7, 2025	20.33	20.35	20.21	20.25	20.12	-0.27%	14,103
Jul 3, 2025	20.39	20.39	20.29	20.31	20.18	-	19,882
Jul 2, 2025	20.18	20.31	20.15	20.30	20.18	0.81%	16,854
Jul 1, 2025	20.01	20.20	19.94	20.14	20.02	-	30,905
Jun 30, 2025	20.06	20.14	20.00	20.14	20.02	0.70%	47,778
Jun 27, 2025	19.86	20.00	19.86	20.00	19.88	0.25%	20,702
Jun 26, 2025	19.94	19.96	19.88	19.95	19.83	0.15%	15,734
Jun 25, 2025	19.91	19.99	19.91	19.92	19.80	0.30%	11,885
Jun 24, 2025	19.85	19.89	19.84	19.86	19.74	-0.05%	17,073
Jun 23, 2025	19.76	19.87	19.72	19.87	19.75	0.61%	14,352
Jun 20, 2025	19.69	19.84	19.69	19.75	19.63	0.29%	15,593
Jun 18, 2025	19.80	19.80	19.69	19.69	19.57	-0.14%	21,826
Jun 17, 2025	19.65	19.76	19.65	19.72	19.60	-0.05%	17,116
Jun 16, 2025	19.65	19.78	19.65	19.73	19.61	0.31%	25,431
Jun 13, 2025	19.68	19.72	19.64	19.67	19.55	-0.51%	16,847
Jun 12, 2025	19.73	19.80	19.73	19.77	19.65	0.25%	26,549
Jun 11, 2025	19.73	19.80	19.72	19.72	19.60	-	19,314
Jun 10, 2025	19.79	19.84	19.67	19.72	19.60	-0.60%	14,700
Jun 9, 2025	19.81	19.90	19.74	19.84	19.59	0.15%	62,458
Jun 6, 2025	19.80	19.81	19.74	19.81	19.56	0.56%	21,237
Jun 5, 2025	19.72	19.75	19.70	19.70	19.45	0.05%	24,256
Jun 4, 2025	19.67	19.73	19.63	19.69	19.44	0.36%	34,201
Jun 3, 2025	19.53	19.62	19.51	19.62	19.37	0.51%	40,363
Jun 2, 2025	19.62	19.62	19.50	19.52	19.28	-0.05%	32,507
May 30, 2025	19.54	19.62	19.47	19.53	19.29	-0.05%	39,719
May 29, 2025	19.45	19.57	19.42	19.54	19.30	0.62%	47,046
May 28, 2025	19.42	19.47	19.10	19.42	19.18	-0.21%	31,112
May 27, 2025	19.45	19.51	19.39	19.46	19.22	0.36%	28,096
May 23, 2025	19.36	19.40	19.29	19.39	19.15	-0.01%	20,991
May 22, 2025	19.37	19.44	19.35	19.39	19.15	0.06%	20,367
May 21, 2025	19.55	19.61	19.19	19.38	19.14	-0.87%	39,268
May 20, 2025	19.56	19.62	19.52	19.55	19.31	-	24,325
May 19, 2025	19.55	19.56	19.41	19.55	19.31	-0.20%	26,471
May 16, 2025	19.60	19.66	19.56	19.59	19.35	-0.05%	19,233
May 15, 2025	19.60	19.60	19.50	19.60	19.36	0.26%	18,902
May 14, 2025	19.63	19.66	19.47	19.55	19.31	-0.20%	39,288
May 13, 2025	19.56	19.67	19.52	19.59	19.35	-0.25%	22,701
May 12, 2025	19.60	19.69	19.60	19.64	19.27	0.67%	19,010
May 9, 2025	19.45	19.51	19.45	19.51	19.14	0.72%	17,469
May 8, 2025	19.30	19.45	19.29	19.37	19.01	0.57%	38,506
May 7, 2025	19.33	19.35	19.25	19.26	18.90	-0.05%	28,453
May 6, 2025	19.30	19.35	19.20	19.27	18.91	-0.16%	37,527
May 5, 2025	19.37	19.39	19.20	19.30	18.94	-0.31%	28,167