PSNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	7.45	7.60	7.26	7.30	-	-1.35%	122,356
Sep 14, 2026	7.84	7.94	7.32	7.40	7.40	-5.61%	359,343
Sep 11, 2026	7.73	8.05	7.72	7.84	7.84	1.55%	197,478
Sep 10, 2026	7.98	7.98	7.43	7.72	7.72	-3.02%	328,715
Sep 9, 2026	9.19	9.19	7.80	7.96	7.96	-10.86%	596,439
Sep 8, 2026	9.21	10.00	8.83	8.93	8.93	-3.04%	503,732
Sep 4, 2026	8.42	9.27	8.20	9.21	9.21	5.98%	564,409
Sep 3, 2026	10.98	11.04	8.03	8.69	8.69	-27.52%	1,246,572
Sep 2, 2026	12.01	12.38	11.86	11.99	11.99	-1.07%	121,403
Sep 1, 2026	12.46	12.46	12.01	12.12	12.12	-3.73%	130,927
Aug 31, 2026	12.58	12.64	12.10	12.59	12.59	-1.02%	501,395
Aug 28, 2026	12.50	12.80	12.23	12.72	12.72	1.60%	101,522
Aug 27, 2026	12.41	12.58	12.23	12.52	12.52	0.97%	98,411
Aug 26, 2026	12.50	12.50	12.09	12.40	12.40	-1.12%	115,885
Aug 25, 2026	12.86	12.97	12.30	12.54	12.54	-2.64%	156,765
Aug 24, 2026	13.32	13.85	12.57	12.88	12.88	-3.38%	231,100
Aug 21, 2026	13.30	13.54	13.09	13.33	13.33	1.06%	86,834
Aug 20, 2026	13.60	13.76	13.02	13.19	13.19	-3.37%	130,048
Aug 19, 2026	14.55	14.80	13.50	13.65	13.65	-6.44%	178,560
Aug 18, 2026	13.78	14.62	13.73	14.59	14.59	4.74%	204,701
Aug 17, 2026	14.20	14.23	13.76	13.93	13.93	-2.25%	74,409
Aug 14, 2026	13.75	14.35	13.55	14.25	14.25	3.34%	193,637
Aug 13, 2026	13.90	13.95	13.67	13.79	13.79	0.51%	46,922
Aug 12, 2026	13.77	13.87	13.50	13.72	13.72	-0.36%	80,770
Aug 11, 2026	13.84	13.99	13.49	13.77	13.77	-0.51%	119,357
Aug 10, 2026	14.12	14.33	13.51	13.84	13.84	-2.74%	84,067
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
Jul 24, 2026	15.06	15.06	13.26	13.68	13.68	-9.02%	155,488
Jul 23, 2026	14.04	15.15	13.60	15.03	15.03	5.25%	227,359
Jul 22, 2026	14.85	15.19	14.14	14.28	14.28	-4.67%	164,997
Jul 21, 2026	15.47	15.95	14.75	14.98	14.98	-3.60%	210,084
Jul 20, 2026	14.90	15.69	14.51	15.54	15.54	4.30%	122,203
Jul 17, 2026	15.08	15.34	14.20	14.90	14.90	-1.59%	250,452
Jul 16, 2026	15.03	15.73	15.00	15.14	15.14	0.66%	98,031
Jul 15, 2026	15.75	15.97	14.72	15.04	15.04	-1.76%	224,431
Jul 14, 2026	18.05	18.36	15.11	15.31	15.31	-14.99%	380,022
Jul 13, 2026	18.38	19.10	17.97	18.01	18.01	-3.69%	78,538
Jul 10, 2026	18.00	18.91	17.86	18.70	18.70	4.12%	84,596
Jul 9, 2026	18.92	18.92	17.66	17.96	17.96	-5.07%	90,108
Jul 8, 2026	19.00	19.29	18.30	18.92	18.92	-1.61%	63,411
Jul 7, 2026	20.44	20.44	19.18	19.23	19.23	-5.55%	57,408