PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	43.87	44.07	43.86	43.99	43.99	0.39%	21,740
Mar 3, 2026	43.71	43.90	43.52	43.82	43.82	-0.43%	22,510
Mar 2, 2026	43.93	44.09	43.88	44.01	44.01	0.02%	710,551
Feb 27, 2026	43.98	44.00	43.93	44.00	44.00	-0.18%	6,958
Feb 26, 2026	44.11	44.13	43.97	44.08	44.08	-0.24%	12,161
Feb 25, 2026	44.10	44.19	44.08	44.19	44.18	0.44%	8,189
Feb 24, 2026	43.86	44.07	43.86	43.99	43.99	0.34%	16,724
Feb 23, 2026	43.97	43.97	43.80	43.84	43.84	-0.43%	5,718
Feb 20, 2026	43.84	44.09	43.84	44.03	44.03	0.27%	16,926
Feb 19, 2026	43.82	43.94	43.82	43.91	43.91	-0.07%	689,979
Feb 18, 2026	43.86	44.08	43.86	43.94	43.94	0.21%	17,105
Feb 17, 2026	43.81	43.93	43.65	43.85	43.85	0.14%	29,481
Feb 13, 2026	43.78	43.96	43.78	43.79	43.79	0.01%	22,756
Feb 12, 2026	44.18	44.18	43.77	43.79	43.79	-0.67%	41,501
Feb 11, 2026	44.18	44.18	44.07	44.08	44.08	-	63,116
Feb 10, 2026	44.08	44.21	44.08	44.08	44.08	-0.14%	25,909
Feb 9, 2026	43.99	44.21	43.99	44.14	44.14	0.11%	21,518
Feb 6, 2026	43.91	44.09	43.89	44.09	44.09	1.01%	32,241
Feb 5, 2026	43.71	43.78	43.62	43.65	43.65	-0.52%	17,928
Feb 4, 2026	44.01	44.02	43.77	43.88	43.88	-0.20%	31,311
Feb 3, 2026	44.15	44.17	43.85	43.97	43.97	-0.36%	44,936
Feb 2, 2026	43.95	44.21	43.95	44.13	44.13	0.25%	642,902
Jan 30, 2026	43.97	44.10	43.94	44.02	44.02	-0.14%	16,380
Jan 29, 2026	44.09	44.09	43.88	44.08	44.08	-0.05%	52,988
Jan 28, 2026	44.12	44.15	44.06	44.10	44.10	-	39,211
Jan 27, 2026	44.06	44.14	44.06	44.10	44.10	0.07%	22,541
Jan 26, 2026	43.99	44.09	43.99	44.07	44.07	0.17%	16,010
Jan 23, 2026	43.94	44.03	43.94	44.00	43.99	0.08%	16,619
Jan 22, 2026	44.09	44.09	43.93	43.96	43.96	0.16%	98,533
Jan 21, 2026	43.67	43.93	43.67	43.89	43.89	0.67%	38,753
Jan 20, 2026	43.73	43.82	43.60	43.60	43.60	-0.91%	10,993
Jan 16, 2026	44.01	44.07	43.94	44.00	44.00	-0.05%	25,523
Jan 15, 2026	44.03	44.10	43.96	44.02	44.02	0.23%	26,676
Jan 14, 2026	43.86	43.96	43.81	43.92	43.92	-0.20%	30,011
Jan 13, 2026	44.06	44.11	43.97	44.01	44.01	-0.12%	34,314
Jan 12, 2026	44.02	44.08	43.99	44.06	44.06	0.06%	20,738
Jan 9, 2026	43.92	44.04	43.90	44.04	44.03	0.30%	7,519
Jan 8, 2026	43.90	43.92	43.86	43.90	43.90	0.03%	27,669
Jan 7, 2026	43.95	43.98	43.88	43.89	43.89	-0.14%	30,187
Jan 6, 2026	43.83	44.01	43.83	43.95	43.95	0.25%	137,187
Jan 5, 2026	43.82	43.89	43.82	43.84	43.84	0.25%	33,053
Jan 2, 2026	43.79	43.85	43.64	43.73	43.73	0.03%	53,925
Dec 31, 2025	43.80	43.80	43.71	43.72	43.72	-0.22%	6,722
Dec 30, 2025	43.83	43.86	43.82	43.82	43.82	-0.03%	12,477
Dec 29, 2025	43.81	43.85	43.80	43.83	43.83	-0.09%	10,918
Dec 26, 2025	43.87	43.91	43.85	43.87	43.87	0.03%	10,090
Dec 24, 2025	43.79	43.89	43.79	43.86	43.86	0.13%	11,409
Dec 23, 2025	43.76	43.81	43.73	43.80	43.80	0.18%	43,815
Dec 22, 2025	43.69	43.74	43.67	43.72	43.72	0.32%	18,082
Dec 19, 2025	43.42	43.62	43.42	43.58	43.58	0.41%	47,095
Dec 18, 2025	43.47	43.49	43.37	43.40	43.40	0.32%	71,236
Dec 17, 2025	43.45	43.45	43.22	43.26	43.26	-0.55%	52,606
Dec 16, 2025	43.46	43.50	43.33	43.50	43.50	-0.02%	16,327
Dec 15, 2025	43.61	43.61	43.45	43.51	43.51	-	24,857
Dec 12, 2025	43.66	43.66	43.43	43.51	43.51	-0.43%	24,745
Dec 11, 2025	43.52	43.71	43.52	43.70	43.70	0.11%	18,698
Dec 10, 2025	43.43	43.65	43.42	43.65	43.65	0.34%	16,078
Dec 9, 2025	43.45	43.52	43.44	43.50	43.50	0.09%	33,413
Dec 8, 2025	43.54	43.58	43.41	43.46	43.46	-0.14%	15,963
Dec 5, 2025	43.50	43.63	43.50	43.52	43.52	0.14%	29,808
Dec 4, 2025	43.46	43.50	43.41	43.46	43.46	0.05%	31,363
Dec 3, 2025	43.30	43.48	43.30	43.44	43.44	0.14%	61,410
Dec 2, 2025	43.40	43.45	43.35	43.38	43.38	0.12%	32,185
Dec 1, 2025	43.34	43.45	43.32	43.33	43.33	-0.23%	597,196
Nov 28, 2025	43.34	43.43	43.34	43.43	43.43	0.23%	13,078
Nov 26, 2025	43.22	43.35	43.22	43.33	43.33	0.42%	46,817
Nov 25, 2025	42.90	43.19	42.90	43.15	43.15	0.37%	12,637
Nov 24, 2025	42.76	43.04	42.76	42.99	42.99	0.79%	48,007
Nov 21, 2025	42.52	42.81	42.41	42.65	42.65	0.45%	17,808
Nov 20, 2025	43.04	43.12	42.42	42.46	42.46	-0.70%	39,531
Nov 19, 2025	42.66	42.86	42.64	42.76	42.76	0.16%	35,175
Nov 18, 2025	42.76	42.79	42.55	42.69	42.69	-0.25%	16,335
Nov 17, 2025	42.92	43.04	42.73	42.80	42.80	-0.40%	39,096
Nov 14, 2025	42.82	43.08	42.81	42.97	42.97	-0.02%	34,907
Nov 13, 2025	43.16	43.21	42.93	42.98	42.98	-0.69%	18,351
Nov 12, 2025	43.24	43.34	43.23	43.28	43.28	0.05%	58,511
Nov 11, 2025	43.21	43.30	43.20	43.26	43.26	-0.03%	18,689
Nov 10, 2025	43.20	43.29	43.11	43.27	43.27	0.68%	22,250
Nov 7, 2025	42.83	42.98	42.71	42.98	42.98	0.01%	28,307
Nov 6, 2025	43.11	43.16	42.93	42.98	42.98	-0.36%	22,013
Nov 5, 2025	43.04	43.23	43.04	43.13	43.13	0.13%	26,117
Nov 4, 2025	43.04	43.23	43.04	43.07	43.07	-0.36%	29,108
Nov 3, 2025	43.31	43.31	43.15	43.23	43.23	0.07%	111,858
Oct 31, 2025	43.32	43.32	43.16	43.20	43.20	0.09%	49,063
Oct 30, 2025	43.26	43.35	43.16	43.16	43.16	-0.35%	72,842
Oct 29, 2025	43.48	43.48	43.31	43.31	43.31	-0.13%	31,564
Oct 28, 2025	43.43	43.43	43.36	43.37	43.36	-0.03%	43,926
Oct 27, 2025	43.34	43.41	43.34	43.38	43.38	0.30%	36,385
Oct 24, 2025	43.29	43.29	43.21	43.25	43.25	0.37%	37,949
Oct 23, 2025	43.00	43.14	43.00	43.09	43.09	0.35%	14,042
Oct 22, 2025	43.05	43.08	42.83	42.94	42.94	-0.09%	33,484
Oct 21, 2025	43.06	43.12	42.98	42.98	42.98	-0.23%	27,737
Oct 20, 2025	42.97	43.09	42.97	43.08	43.08	0.51%	41,902
Oct 17, 2025	42.69	42.86	42.62	42.86	42.86	0.45%	47,995
Oct 16, 2025	42.83	42.91	42.57	42.67	42.67	-0.28%	66,788
Oct 15, 2025	42.85	42.98	42.66	42.79	42.79	0.14%	109,365
Oct 14, 2025	42.56	42.85	42.51	42.73	42.73	-0.21%	71,436
Oct 13, 2025	42.75	42.86	42.67	42.82	42.82	0.85%	61,385
Oct 10, 2025	43.09	43.09	42.46	42.46	42.46	-1.32%	31,654
Oct 9, 2025	43.01	43.08	42.92	43.03	43.03	-0.12%	53,895