PSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	20.39	20.52	20.31	20.39	20.39	-	26,596
Feb 27, 2026	20.56	20.59	20.38	20.39	20.39	-0.78%	44,926
Feb 26, 2026	20.53	20.59	20.49	20.55	20.55	-0.19%	18,427
Feb 25, 2026	20.50	20.65	20.49	20.59	20.59	0.29%	44,453
Feb 24, 2026	20.47	20.54	20.42	20.53	20.53	0.34%	20,373
Feb 23, 2026	20.50	20.55	20.43	20.46	20.46	-0.29%	13,969
Feb 20, 2026	20.47	20.56	20.47	20.52	20.52	-0.05%	16,711
Feb 19, 2026	20.46	20.63	20.46	20.53	20.53	0.05%	10,591
Feb 18, 2026	20.58	20.61	20.45	20.52	20.52	0.15%	14,557
Feb 17, 2026	20.42	20.51	20.42	20.49	20.49	-0.05%	18,422
Feb 13, 2026	20.50	20.67	20.38	20.50	20.50	0.34%	63,372
Feb 12, 2026	20.46	20.67	20.43	20.43	20.43	-0.29%	38,691
Feb 11, 2026	20.53	20.65	20.46	20.49	20.49	-0.29%	44,017
Feb 10, 2026	20.56	20.66	20.52	20.55	20.55	-0.58%	20,385
Feb 9, 2026	20.51	20.67	20.51	20.67	20.54	0.63%	30,281
Feb 6, 2026	20.47	20.59	20.47	20.54	20.41	0.44%	22,760
Feb 5, 2026	20.49	20.58	20.43	20.45	20.33	-0.22%	42,692
Feb 4, 2026	20.53	20.56	20.43	20.50	20.37	-0.12%	15,298
Feb 3, 2026	20.52	20.60	20.42	20.52	20.39	0.15%	35,268
Feb 2, 2026	20.48	20.62	20.33	20.49	20.37	-0.24%	78,718
Jan 30, 2026	20.56	20.56	20.37	20.54	20.41	-0.10%	40,202
Jan 29, 2026	20.38	20.58	20.38	20.56	20.43	0.78%	18,691
Jan 28, 2026	20.46	20.48	20.39	20.40	20.28	-0.29%	36,105
Jan 27, 2026	20.51	20.51	20.38	20.46	20.34	-0.24%	40,932
Jan 26, 2026	20.50	20.54	20.44	20.51	20.38	0.34%	26,955
Jan 23, 2026	20.49	20.52	20.41	20.44	20.32	-0.15%	35,304
Jan 22, 2026	20.45	20.53	20.44	20.47	20.35	0.24%	28,707
Jan 21, 2026	20.29	20.53	20.29	20.42	20.30	0.54%	50,093
Jan 20, 2026	20.39	20.40	20.27	20.31	20.19	-0.73%	28,802
Jan 16, 2026	20.44	20.52	20.44	20.46	20.34	0.15%	54,710
Jan 15, 2026	20.39	20.50	20.39	20.43	20.31	0.15%	53,253
Jan 14, 2026	20.38	20.45	20.33	20.40	20.28	0.10%	24,347
Jan 13, 2026	20.40	20.45	20.34	20.38	20.26	-0.39%	39,977
Jan 12, 2026	20.39	20.49	20.36	20.46	20.21	0.20%	30,463
Jan 9, 2026	20.43	20.43	20.35	20.42	20.17	0.10%	36,849
Jan 8, 2026	20.41	20.42	20.37	20.40	20.15	-0.05%	14,188
Jan 7, 2026	20.41	20.43	20.35	20.41	20.16	0.10%	31,224
Jan 6, 2026	20.31	20.39	20.31	20.39	20.14	0.15%	16,539
Jan 5, 2026	20.34	20.38	20.31	20.36	20.11	-	40,161
Jan 2, 2026	20.32	20.39	20.30	20.36	20.11	0.39%	19,498
Dec 31, 2025	20.37	20.37	20.28	20.28	20.03	-0.25%	48,323
Dec 30, 2025	20.26	20.36	20.22	20.33	20.08	0.44%	54,118
Dec 29, 2025	20.23	20.28	20.23	20.24	19.99	-0.22%	42,037
Dec 26, 2025	20.16	20.29	20.16	20.29	20.04	0.37%	69,483
Dec 24, 2025	20.13	20.22	20.13	20.21	19.96	0.30%	18,928
Dec 23, 2025	20.13	20.26	20.12	20.15	19.90	-0.30%	56,021
Dec 22, 2025	20.12	20.23	20.12	20.21	19.96	0.25%	33,749
Dec 19, 2025	20.11	20.28	20.11	20.16	19.91	-	70,122
Dec 18, 2025	20.11	20.24	20.11	20.16	19.91	0.35%	39,827
Dec 17, 2025	20.18	20.24	20.09	20.09	19.84	-0.64%	30,965