PSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	19.43	19.43	19.35	19.42	-	0.41%	6,552
Jul 29, 2026	19.40	19.47	19.25	19.34	19.34	-0.46%	36,712
Jul 28, 2026	19.45	19.49	19.37	19.43	19.43	0.10%	30,586
Jul 27, 2026	19.52	19.78	19.41	19.41	19.41	-0.46%	32,555
Jul 24, 2026	19.61	19.88	19.50	19.50	19.50	-0.66%	39,075
Jul 23, 2026	19.80	19.82	19.58	19.63	19.63	-1.06%	31,823
Jul 22, 2026	19.88	20.00	19.81	19.84	19.84	-0.20%	20,454
Jul 21, 2026	19.85	19.98	19.85	19.88	19.88	0.15%	16,495
Jul 20, 2026	19.82	19.97	19.80	19.85	19.85	0.05%	20,318
Jul 17, 2026	19.91	19.91	19.80	19.84	19.84	-0.45%	20,047
Jul 16, 2026	20.04	20.04	19.92	19.93	19.93	-0.60%	20,166
Jul 15, 2026	19.99	20.06	19.99	20.05	20.05	0.10%	17,690
Jul 14, 2026	19.98	20.11	19.98	20.03	20.03	0.58%	26,250
Jul 13, 2026	20.05	20.13	20.00	20.04	19.91	-0.40%	56,876
Jul 10, 2026	20.17	20.17	20.07	20.12	19.99	-0.20%	19,915
Jul 9, 2026	20.07	20.17	20.07	20.16	20.03	0.30%	28,410
Jul 8, 2026	20.01	20.10	19.89	20.10	19.97	-0.05%	30,051
Jul 7, 2026	20.21	20.21	20.03	20.11	19.98	-0.25%	42,441
Jul 6, 2026	20.04	20.23	20.04	20.16	20.03	0.70%	44,775
Jul 2, 2026	20.18	20.23	19.98	20.02	19.89	-0.50%	32,613
Jul 1, 2026	20.16	20.23	20.02	20.12	19.99	-0.05%	39,419
Jun 30, 2026	20.06	20.22	19.98	20.13	20.00	0.65%	63,418
Jun 29, 2026	19.84	20.00	19.82	20.00	19.87	0.81%	57,093
Jun 26, 2026	19.83	19.87	19.81	19.84	19.72	0.05%	29,576
Jun 25, 2026	19.85	19.95	19.80	19.83	19.71	0.05%	35,089
Jun 24, 2026	19.85	19.85	19.74	19.82	19.70	0.46%	32,758
Jun 23, 2026	19.69	19.81	19.66	19.73	19.61	0.20%	22,784
Jun 22, 2026	19.82	19.82	19.62	19.69	19.57	-0.56%	26,757
Jun 18, 2026	19.90	19.91	19.70	19.80	19.68	-0.25%	30,595
Jun 17, 2026	19.85	19.92	19.69	19.85	19.73	0.30%	71,626
Jun 16, 2026	19.79	19.87	19.65	19.79	19.67	0.20%	14,524
Jun 15, 2026	19.57	19.79	19.57	19.75	19.63	1.18%	35,419
Jun 12, 2026	19.49	19.53	19.46	19.52	19.40	0.15%	14,535
Jun 11, 2026	19.56	19.56	19.31	19.49	19.37	0.21%	19,160
Jun 10, 2026	19.30	19.53	19.30	19.45	19.33	0.36%	34,370
Jun 9, 2026	19.46	19.55	19.35	19.38	19.26	-0.53%	62,345
Jun 8, 2026	19.60	19.72	19.56	19.61	19.36	0.67%	36,339
Jun 5, 2026	19.60	19.60	19.42	19.48	19.23	-0.66%	68,739
Jun 4, 2026	19.56	19.67	19.55	19.61	19.36	0.05%	43,006
Jun 3, 2026	19.65	19.75	19.59	19.60	19.35	-0.25%	29,099
Jun 2, 2026	19.67	19.71	19.59	19.65	19.40	-0.10%	51,437
Jun 1, 2026	19.69	19.74	19.65	19.67	19.42	-0.46%	46,203
May 29, 2026	19.75	19.87	19.75	19.76	19.51	0.05%	36,835
May 28, 2026	19.71	19.85	19.65	19.75	19.50	0.41%	50,197
May 27, 2026	19.57	19.70	19.57	19.67	19.42	0.51%	43,150
May 26, 2026	19.60	19.69	19.53	19.57	19.32	0.36%	78,418
May 22, 2026	19.47	19.54	19.47	19.50	19.25	0.36%	40,890
May 21, 2026	19.57	19.57	19.36	19.43	19.18	-	100,557
May 20, 2026	19.20	19.48	19.20	19.43	19.18	1.04%	87,376
May 19, 2026	19.36	19.36	19.21	19.23	18.99	-0.26%	84,127