PSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.75	19.87	19.75	19.76	19.76	0.05%	36,835
May 28, 2026	19.71	19.85	19.65	19.75	19.75	0.41%	50,197
May 27, 2026	19.57	19.70	19.57	19.67	19.67	0.51%	43,150
May 26, 2026	19.60	19.69	19.53	19.57	19.57	0.36%	78,218
May 22, 2026	19.47	19.54	19.47	19.50	19.50	0.36%	40,890
May 21, 2026	19.57	19.57	19.36	19.43	19.43	-	100,557
May 20, 2026	19.20	19.48	19.20	19.43	19.43	1.04%	87,376
May 19, 2026	19.36	19.36	19.21	19.23	19.23	-0.26%	84,127
May 18, 2026	19.28	19.35	19.21	19.28	19.28	0.10%	87,300
May 15, 2026	19.50	19.54	19.25	19.26	19.26	-1.93%	142,213
May 14, 2026	19.66	19.72	19.58	19.64	19.64	-0.15%	46,974
May 13, 2026	19.75	19.75	19.55	19.67	19.67	-0.41%	56,946
May 12, 2026	19.83	19.94	19.64	19.75	19.75	-0.62%	61,552
May 11, 2026	20.00	20.04	19.89	20.00	19.87	-0.05%	50,275
May 8, 2026	20.02	20.06	19.97	20.01	19.88	0.35%	28,960
May 7, 2026	20.01	20.05	19.91	19.94	19.81	-0.20%	34,709
May 6, 2026	19.97	20.03	19.85	19.98	19.85	0.28%	57,454
May 5, 2026	19.84	19.94	19.84	19.93	19.80	0.48%	21,646
May 4, 2026	20.02	20.02	19.75	19.83	19.71	-0.95%	60,582
May 1, 2026	20.04	20.07	19.94	20.02	19.89	0.05%	9,443
Apr 30, 2026	19.94	20.01	19.75	20.01	19.88	1.16%	59,461
Apr 29, 2026	19.85	19.88	19.60	19.78	19.66	-0.10%	26,863
Apr 28, 2026	19.89	19.90	19.59	19.80	19.68	-0.35%	35,511
Apr 27, 2026	19.85	19.95	19.85	19.87	19.74	0.30%	15,271
Apr 24, 2026	19.90	19.90	19.76	19.81	19.69	0.10%	43,868
Apr 23, 2026	19.95	19.97	19.76	19.79	19.67	-0.75%	34,044
Apr 22, 2026	19.86	20.01	19.86	19.94	19.81	0.53%	29,460
Apr 21, 2026	19.99	20.13	19.83	19.84	19.71	-0.97%	50,944
Apr 20, 2026	19.90	20.05	19.90	20.03	19.90	0.45%	30,232
Apr 17, 2026	19.80	20.00	19.80	19.94	19.81	0.81%	67,137
Apr 16, 2026	19.87	19.88	19.64	19.78	19.66	-0.30%	99,478
Apr 15, 2026	19.74	19.89	19.74	19.84	19.72	0.25%	36,374
Apr 14, 2026	19.59	19.84	19.59	19.79	19.67	0.85%	24,874
Apr 13, 2026	19.62	19.83	19.59	19.75	19.50	0.20%	70,586
Apr 10, 2026	19.82	19.86	19.71	19.71	19.46	-0.30%	46,772
Apr 9, 2026	19.50	19.83	19.50	19.77	19.52	0.66%	56,693
Apr 8, 2026	19.73	19.88	19.55	19.64	19.39	0.72%	45,112
Apr 7, 2026	19.57	19.63	19.39	19.50	19.25	-0.86%	55,257
Apr 6, 2026	19.61	19.75	19.50	19.67	19.42	-0.13%	56,498
Apr 2, 2026	19.68	19.73	19.53	19.70	19.45	-0.48%	26,644
Apr 1, 2026	19.40	19.82	19.37	19.79	19.54	2.06%	36,193
Mar 31, 2026	19.08	19.40	19.04	19.39	19.14	2.21%	42,635
Mar 30, 2026	19.10	19.17	18.95	18.97	18.73	-0.42%	34,495
Mar 27, 2026	19.32	19.32	19.05	19.05	18.81	-1.60%	44,924
Mar 26, 2026	19.35	19.51	19.35	19.36	19.12	-0.77%	49,677
Mar 25, 2026	19.48	19.60	19.39	19.51	19.26	0.77%	22,294
Mar 24, 2026	19.43	19.53	19.34	19.36	19.12	-1.02%	16,488
Mar 23, 2026	19.35	19.66	19.20	19.56	19.31	2.03%	80,854
Mar 20, 2026	19.45	19.45	19.16	19.17	18.93	-1.84%	59,438
Mar 19, 2026	19.65	19.65	19.52	19.53	19.28	-0.61%	31,637