PSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	41.80	43.27	41.49	43.50	-	1.19%	253,830
Jun 4, 2025	41.80	43.27	41.49	42.99	42.99	3.54%	253,830
Jun 3, 2025	42.66	42.90	40.75	41.52	41.52	-2.31%	218,101
Jun 2, 2025	42.68	42.68	40.01	42.50	42.50	0.31%	228,588
May 30, 2025	40.98	42.65	39.26	42.37	42.37	2.96%	213,935
May 29, 2025	43.25	43.50	40.72	41.15	41.15	-1.47%	225,847
May 28, 2025	41.21	41.85	40.45	41.77	41.77	1.92%	243,994
May 27, 2025	39.98	41.48	38.76	40.98	40.98	5.86%	346,014
May 23, 2025	36.50	39.98	36.24	38.71	38.71	2.46%	282,799
May 22, 2025	36.06	39.58	35.05	37.78	37.78	3.20%	355,169
May 21, 2025	37.41	38.66	35.64	36.61	36.61	-2.84%	271,653
May 20, 2025	36.99	38.69	35.43	37.68	37.68	1.95%	211,753
May 19, 2025	36.09	37.67	35.10	36.96	36.96	-0.35%	233,938
May 16, 2025	34.30	38.38	34.30	37.09	37.09	7.82%	409,476
May 15, 2025	34.78	35.33	33.64	34.40	34.40	-2.69%	260,723
May 14, 2025	35.44	36.00	33.92	35.35	35.35	0.83%	365,307
May 13, 2025	35.01	36.00	33.68	35.06	35.06	1.59%	468,214
May 12, 2025	33.43	35.05	31.00	34.51	34.51	13.67%	640,734
May 9, 2025	32.00	32.45	29.00	30.36	30.36	9.41%	725,043
May 8, 2025	27.00	28.20	26.22	27.75	27.75	7.39%	327,140
May 7, 2025	26.18	26.75	25.09	25.84	25.84	-2.05%	213,423
May 6, 2025	27.94	27.94	25.72	26.38	26.38	-5.18%	231,806
May 5, 2025	27.65	28.77	26.81	27.82	27.82	1.35%	276,919
May 2, 2025	26.34	28.60	26.13	27.45	27.45	6.73%	360,301
May 1, 2025	25.40	26.65	25.04	25.72	25.72	1.98%	170,574
Apr 30, 2025	25.05	25.88	24.26	25.22	25.22	-4.49%	241,091
Apr 29, 2025	26.83	27.38	26.13	26.41	26.41	-3.10%	129,239
Apr 28, 2025	27.64	28.12	25.79	27.25	27.25	0.78%	212,091
Apr 25, 2025	26.85	27.56	25.82	27.04	27.04	0.93%	202,856
Apr 24, 2025	24.00	27.32	24.00	26.79	26.79	11.39%	351,606
Apr 23, 2025	23.09	26.48	23.09	24.05	24.05	14.41%	469,943
Apr 22, 2025	21.61	22.38	20.90	21.02	21.02	-2.10%	271,788
Apr 21, 2025	24.46	24.46	21.13	21.47	21.47	-12.40%	306,015
Apr 17, 2025	24.50	25.00	23.89	24.51	24.51	0.53%	112,107
Apr 16, 2025	23.77	25.21	23.61	24.38	24.38	-0.93%	186,196
Apr 15, 2025	24.75	25.52	23.69	24.61	24.61	-0.85%	236,977
Apr 14, 2025	24.30	25.12	23.05	24.82	24.82	8.24%	424,326
Apr 11, 2025	21.71	23.75	21.04	22.93	22.93	8.47%	334,398
Apr 10, 2025	21.96	21.96	19.81	21.14	21.14	-5.58%	247,892
Apr 9, 2025	18.35	22.76	18.10	22.39	22.39	19.73%	585,044
Apr 8, 2025	21.71	21.92	18.31	18.70	18.70	-6.45%	410,483
Apr 7, 2025	18.20	21.77	18.18	19.99	19.99	-1.53%	467,315
Apr 4, 2025	20.04	20.94	18.75	20.30	20.30	-7.98%	533,586
Apr 3, 2025	23.18	25.00	22.00	22.06	22.06	-17.10%	446,648
Apr 2, 2025	24.67	27.12	24.55	26.61	26.61	2.66%	262,628
Apr 1, 2025	25.49	26.02	23.71	25.92	25.92	2.53%	252,563
Mar 31, 2025	25.73	26.04	24.55	25.28	25.28	-3.47%	326,653
Mar 28, 2025	28.89	28.98	25.56	26.19	26.19	-10.46%	360,955
Mar 27, 2025	30.29	30.53	28.74	29.25	29.25	-2.73%	201,613
Mar 26, 2025	31.95	32.10	29.18	30.07	30.07	-5.91%	321,261