PSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	19.73	19.80	19.72	19.72	19.72	-	19,314
Jun 10, 2025	19.79	19.84	19.67	19.72	19.72	-0.60%	14,700
Jun 9, 2025	19.81	19.90	19.74	19.84	19.71	0.15%	62,458
Jun 6, 2025	19.80	19.81	19.74	19.81	19.68	0.56%	21,237
Jun 5, 2025	19.72	19.75	19.70	19.70	19.58	0.05%	24,256
Jun 4, 2025	19.67	19.73	19.63	19.69	19.57	0.36%	34,201
Jun 3, 2025	19.53	19.62	19.51	19.62	19.50	0.51%	40,363
Jun 2, 2025	19.62	19.62	19.50	19.52	19.40	-0.05%	32,507
May 30, 2025	19.54	19.62	19.47	19.53	19.41	-0.05%	39,719
May 29, 2025	19.45	19.57	19.42	19.54	19.42	0.62%	47,046
May 28, 2025	19.42	19.47	19.10	19.42	19.30	-0.21%	31,112
May 27, 2025	19.45	19.51	19.39	19.46	19.34	0.36%	28,096
May 23, 2025	19.36	19.40	19.29	19.39	19.27	-0.01%	20,991
May 22, 2025	19.37	19.44	19.35	19.39	19.27	0.06%	20,367
May 21, 2025	19.55	19.61	19.19	19.38	19.26	-0.87%	39,268
May 20, 2025	19.56	19.62	19.52	19.55	19.43	-	24,325
May 19, 2025	19.55	19.56	19.41	19.55	19.43	-0.20%	26,471
May 16, 2025	19.60	19.66	19.56	19.59	19.47	-0.05%	19,233
May 15, 2025	19.60	19.60	19.50	19.60	19.48	0.26%	18,902
May 14, 2025	19.63	19.66	19.47	19.55	19.43	-0.20%	39,288
May 13, 2025	19.56	19.67	19.52	19.59	19.47	-0.25%	22,701
May 12, 2025	19.60	19.69	19.60	19.64	19.39	0.67%	19,010
May 9, 2025	19.45	19.51	19.45	19.51	19.26	0.72%	17,469
May 8, 2025	19.30	19.45	19.29	19.37	19.12	0.57%	38,506
May 7, 2025	19.33	19.35	19.25	19.26	19.02	-0.05%	28,453
May 6, 2025	19.30	19.35	19.20	19.27	19.03	-0.16%	37,527
May 5, 2025	19.37	19.39	19.20	19.30	19.06	-0.31%	28,167
May 2, 2025	19.30	19.40	19.24	19.36	19.11	0.57%	39,811
May 1, 2025	19.36	19.50	19.16	19.25	19.01	-0.67%	42,127
Apr 30, 2025	19.34	19.38	19.04	19.38	19.13	0.31%	69,814
Apr 29, 2025	19.35	19.41	19.20	19.32	19.08	0.05%	34,795
Apr 28, 2025	19.39	19.39	19.24	19.31	19.07	-0.05%	18,289
Apr 25, 2025	19.24	19.41	19.23	19.32	19.08	0.31%	11,717
Apr 24, 2025	19.20	19.29	19.09	19.26	19.02	0.57%	19,973
Apr 23, 2025	19.22	19.44	18.95	19.15	18.91	0.90%	9,566
Apr 22, 2025	18.96	19.06	18.89	18.98	18.74	0.58%	24,337
Apr 21, 2025	18.94	18.99	18.81	18.87	18.63	-0.37%	26,966
Apr 17, 2025	19.01	19.03	18.85	18.94	18.70	0.16%	29,796
Apr 16, 2025	18.81	19.01	18.51	18.91	18.67	0.11%	26,607
Apr 15, 2025	18.77	18.90	18.55	18.89	18.65	1.18%	20,909
Apr 14, 2025	18.71	18.76	18.54	18.67	18.43	0.81%	28,109
Apr 11, 2025	18.47	18.63	18.24	18.52	18.29	0.76%	40,542
Apr 10, 2025	18.63	18.66	18.18	18.38	18.15	-2.75%	52,769
Apr 9, 2025	18.19	18.94	17.98	18.90	18.66	3.39%	52,738
Apr 8, 2025	18.33	18.76	18.17	18.28	18.05	0.55%	62,865
Apr 7, 2025	18.22	18.49	17.93	18.18	17.83	-1.94%	47,458
Apr 4, 2025	19.65	19.70	18.34	18.54	18.18	-5.89%	115,576
Apr 3, 2025	19.90	19.90	19.61	19.70	19.32	-1.84%	21,497
Apr 2, 2025	20.00	20.18	19.92	20.07	19.68	0.60%	16,285
Apr 1, 2025	19.94	20.05	19.87	19.95	19.56	-0.20%	23,105