PSNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.05	19.05	18.60	18.50	-	-4.79%	33,177
Jun 2, 2026	19.14	20.05	18.49	19.43	19.43	1.57%	194,628
Jun 1, 2026	22.64	22.64	19.03	19.13	19.13	-17.11%	316,324
May 29, 2026	23.28	23.75	22.48	23.08	23.08	-0.39%	1,020,469
May 28, 2026	22.26	23.30	21.11	23.17	23.17	2.93%	169,242
May 27, 2026	22.04	22.81	21.11	22.51	22.51	1.81%	188,256
May 26, 2026	22.13	22.85	21.67	22.11	22.11	-0.63%	135,560
May 22, 2026	21.50	23.12	21.50	22.25	22.25	3.49%	116,813
May 21, 2026	22.02	22.43	21.27	21.50	21.50	-2.36%	58,155
May 20, 2026	21.75	22.46	21.06	22.02	22.02	1.94%	122,979
May 19, 2026	21.29	21.87	20.46	21.60	21.60	-1.37%	68,303
May 18, 2026	21.63	21.97	21.03	21.90	21.90	0.23%	64,889
May 15, 2026	20.28	22.08	20.28	21.85	21.85	4.70%	104,394
May 14, 2026	22.06	22.06	20.86	20.87	20.87	-6.29%	95,246
May 13, 2026	21.10	23.28	20.53	22.27	22.27	5.45%	237,667
May 12, 2026	21.20	21.32	20.14	21.12	21.12	-1.58%	82,380
May 11, 2026	21.09	21.58	20.59	21.46	21.46	-0.09%	103,931
May 8, 2026	19.88	21.52	19.82	21.48	21.48	7.94%	174,434
May 7, 2026	17.00	20.52	16.85	19.90	19.90	2.42%	157,408
May 6, 2026	19.07	19.95	19.07	19.43	19.43	1.89%	80,865
May 5, 2026	19.15	19.63	18.82	19.07	19.07	-0.42%	67,674
May 4, 2026	18.34	19.38	18.34	19.15	19.15	3.74%	54,418
May 1, 2026	18.54	18.69	18.10	18.46	18.46	-0.16%	20,559
Apr 30, 2026	17.88	18.52	17.62	18.49	18.49	3.30%	28,716
Apr 29, 2026	17.59	18.02	17.40	17.90	17.90	-0.89%	60,226
Apr 28, 2026	17.50	18.13	17.15	18.06	18.06	1.52%	36,089
Apr 27, 2026	17.80	18.33	17.63	17.79	17.79	-0.73%	63,230
Apr 24, 2026	17.69	18.05	17.06	17.92	17.92	1.30%	51,436
Apr 23, 2026	18.46	18.75	17.46	17.69	17.69	-2.32%	76,379
Apr 22, 2026	18.54	18.75	17.79	18.11	18.11	0.50%	68,803
Apr 21, 2026	18.63	18.72	17.95	18.02	18.02	-5.01%	55,252
Apr 20, 2026	18.10	19.14	17.50	18.97	18.97	5.04%	124,581
Apr 17, 2026	21.00	21.00	17.80	18.06	18.06	-11.90%	158,422
Apr 16, 2026	21.08	21.11	20.00	20.50	20.50	-2.57%	135,727
Apr 15, 2026	20.57	21.96	20.49	21.04	21.04	1.01%	116,214
Apr 14, 2026	20.42	21.22	20.27	20.83	20.83	2.11%	89,987
Apr 13, 2026	20.26	20.76	19.70	20.40	20.40	0.34%	154,882
Apr 10, 2026	20.75	21.19	20.16	20.33	20.33	-1.98%	120,443
Apr 9, 2026	20.62	20.90	19.62	20.74	20.74	0.58%	138,167
Apr 8, 2026	20.84	21.09	20.16	20.62	20.62	1.48%	105,157
Apr 7, 2026	19.75	20.45	19.43	20.32	20.32	2.47%	91,898
Apr 6, 2026	19.50	20.09	18.49	19.83	19.83	-0.50%	46,135
Apr 2, 2026	18.15	20.05	18.01	19.93	19.93	7.67%	122,004
Apr 1, 2026	18.45	18.95	18.12	18.51	18.51	0.49%	53,065
Mar 31, 2026	17.07	18.49	16.99	18.42	18.42	7.91%	131,757
Mar 30, 2026	17.29	17.47	16.80	17.07	17.07	-0.18%	81,160
Mar 27, 2026	17.00	17.25	16.59	17.10	17.10	0.18%	89,506
Mar 26, 2026	16.80	17.48	16.69	17.07	17.07	0.12%	95,291
Mar 25, 2026	17.66	18.14	16.83	17.05	17.05	-3.67%	124,377
Mar 24, 2026	17.16	17.70	16.80	17.70	17.70	1.37%	93,514