PSNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	6.23	6.26	5.99	6.03	-	-3.21%	113,798
Oct 2, 2026	6.37	6.53	6.18	6.23	6.23	-2.04%	130,389
Oct 1, 2026	6.54	6.55	6.13	6.36	6.36	-2.75%	232,097
Sep 30, 2026	6.74	6.90	6.52	6.54	6.54	-1.65%	247,093
Sep 29, 2026	6.64	6.65	6.41	6.65	6.65	0.15%	219,896
Sep 28, 2026	6.92	6.92	6.62	6.64	6.64	-4.18%	203,043
Sep 25, 2026	6.97	7.09	6.87	6.93	6.93	-0.57%	197,478
Sep 24, 2026	7.15	7.18	6.95	6.97	6.97	-2.92%	244,039
Sep 23, 2026	7.41	7.42	7.12	7.18	7.18	-3.62%	215,968
Sep 22, 2026	7.81	7.98	7.45	7.45	7.45	-4.61%	196,873
Sep 21, 2026	7.92	8.15	7.71	7.81	7.81	-0.64%	158,891
Sep 18, 2026	7.94	8.00	7.62	7.86	7.86	-1.01%	231,883
Sep 17, 2026	7.39	8.01	7.39	7.94	7.94	8.77%	267,671
Sep 16, 2026	7.28	7.37	6.89	7.30	7.30	-0.27%	317,990
Sep 15, 2026	7.45	7.60	7.25	7.32	7.32	-1.08%	363,680
Sep 14, 2026	7.84	7.94	7.32	7.40	7.40	-5.61%	360,648
Sep 11, 2026	7.73	8.05	7.72	7.84	7.84	1.55%	197,568
Sep 10, 2026	7.98	7.98	7.43	7.72	7.72	-3.02%	329,302
Sep 9, 2026	9.19	9.19	7.80	7.96	7.96	-10.86%	597,378
Sep 8, 2026	9.21	10.00	8.83	8.93	8.93	-3.04%	505,420
Sep 4, 2026	8.42	9.27	8.20	9.21	9.21	5.98%	567,526
Sep 3, 2026	10.98	11.04	8.03	8.69	8.69	-27.52%	1,263,193
Sep 2, 2026	12.01	12.38	11.86	11.99	11.99	-1.07%	121,628
Sep 1, 2026	12.46	12.46	12.01	12.12	12.12	-3.73%	131,931
Aug 31, 2026	12.58	12.64	12.10	12.59	12.59	-1.02%	518,914
Aug 28, 2026	12.50	12.80	12.23	12.72	12.72	1.60%	101,742
Aug 27, 2026	12.41	12.58	12.23	12.52	12.52	0.97%	99,066
Aug 26, 2026	12.50	12.50	12.09	12.40	12.40	-1.12%	115,988
Aug 25, 2026	12.86	12.97	12.30	12.54	12.54	-2.64%	156,998
Aug 24, 2026	13.32	13.85	12.57	12.88	12.88	-3.38%	231,131
Aug 21, 2026	13.30	13.54	13.09	13.33	13.33	1.06%	87,327
Aug 20, 2026	13.60	13.76	13.02	13.19	13.19	-3.37%	130,442
Aug 19, 2026	14.55	14.80	13.50	13.65	13.65	-6.44%	178,674
Aug 18, 2026	13.78	14.62	13.73	14.59	14.59	4.74%	204,974
Aug 17, 2026	14.20	14.23	13.76	13.93	13.93	-2.25%	74,430
Aug 14, 2026	13.75	14.35	13.55	14.25	14.25	3.34%	194,142
Aug 13, 2026	13.90	13.95	13.67	13.79	13.79	0.51%	46,949
Aug 12, 2026	13.77	13.87	13.50	13.72	13.72	-0.36%	80,800
Aug 11, 2026	13.84	13.99	13.49	13.77	13.77	-0.51%	119,367
Aug 10, 2026	14.12	14.33	13.51	13.84	13.84	-2.74%	84,123
Aug 7, 2026	13.96	14.39	13.87	14.23	14.23	2.41%	85,555
Aug 6, 2026	14.56	14.75	13.75	13.90	13.90	-5.67%	113,891
Aug 5, 2026	14.65	14.77	13.81	14.73	14.73	0.68%	109,755
Aug 4, 2026	14.60	14.91	14.37	14.63	14.63	0.62%	49,916
Aug 3, 2026	14.39	15.01	14.16	14.54	14.54	0.97%	114,731
Jul 31, 2026	14.28	14.88	13.62	14.40	14.40	1.55%	114,782
Jul 30, 2026	13.66	14.23	13.60	14.18	14.18	4.34%	183,936
Jul 29, 2026	13.96	14.20	12.87	13.59	13.59	-2.79%	230,063
Jul 28, 2026	13.80	14.83	13.76	13.98	13.98	-0.50%	239,618
Jul 27, 2026	13.82	14.56	13.74	14.05	14.05	2.74%	133,217