PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,246
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
Oct 8, 2025	43.05	43.08	42.98	43.08	43.08	0.47%	87,263
Oct 7, 2025	43.09	43.09	42.84	42.88	42.88	-0.28%	77,670
Oct 6, 2025	42.99	43.06	42.98	43.00	43.00	0.14%	59,919
Oct 3, 2025	42.91	43.07	42.91	42.94	42.94	-0.05%	37,995
Oct 2, 2025	42.99	43.08	42.92	42.96	42.96	-	42,948
Oct 1, 2025	42.77	43.04	42.77	42.96	42.96	0.02%	235,657
Sep 30, 2025	42.88	42.96	42.80	42.95	42.95	0.16%	1,429,543
Sep 29, 2025	42.94	42.94	42.82	42.88	42.88	0.09%	72,929
Sep 26, 2025	42.76	42.85	42.67	42.84	42.84	0.47%	113,837
Sep 25, 2025	42.62	42.73	42.58	42.64	42.64	-0.09%	162,604
Sep 24, 2025	42.80	42.83	42.68	42.68	42.68	-0.33%	84,155
Sep 23, 2025	42.93	42.93	42.75	42.82	42.82	-0.09%	163,394
Sep 22, 2025	42.73	42.95	42.73	42.86	42.86	0.09%	243,525
Sep 19, 2025	42.79	42.92	42.76	42.82	42.82	0.05%	216,943
Sep 18, 2025	42.79	42.86	42.74	42.80	42.80	0.21%	213,442
Sep 17, 2025	42.73	42.76	42.56	42.71	42.71	0.14%	351,097
Sep 16, 2025	42.70	42.74	42.65	42.65	42.65	-0.26%	186,110
Sep 15, 2025	42.72	42.77	42.67	42.76	42.76	0.42%	891,340
Sep 12, 2025	42.59	42.70	42.57	42.58	42.58	-0.19%	856,188
Sep 11, 2025	42.60	42.68	42.56	42.66	42.66	0.38%	269,480
Sep 10, 2025	42.59	42.59	42.43	42.50	42.50	0.20%	133,188
Sep 9, 2025	42.42	42.46	42.35	42.42	42.42	0.01%	533,739
Sep 8, 2025	42.42	42.43	42.35	42.41	42.41	0.17%	465,952
Sep 5, 2025	42.48	42.51	42.20	42.34	42.34	0.07%	226,675
Sep 4, 2025	42.24	42.38	42.18	42.31	42.31	0.43%	310,544
Sep 3, 2025	42.16	42.22	42.08	42.13	42.13	0.14%	456,762
Sep 2, 2025	42.00	42.10	41.86	42.07	42.07	-0.38%	1,104,423
Aug 29, 2025	42.18	42.26	42.18	42.23	42.23	0.07%	2,486,901
Aug 28, 2025	42.22	42.22	42.14	42.20	42.20	0.19%	188,906
Aug 27, 2025	42.15	42.21	42.12	42.12	42.12	-	40,626
Aug 26, 2025	42.06	42.16	42.06	42.12	42.12	0.05%	116,331
Aug 25, 2025	42.05	42.19	42.05	42.10	42.10	-0.09%	43,719
Aug 22, 2025	42.02	42.14	41.96	42.14	42.14	0.57%	22,354
Aug 21, 2025	41.87	41.94	41.85	41.90	41.90	-0.26%	90,475
Aug 20, 2025	41.96	42.01	41.82	42.01	42.01	-	28,956
Aug 19, 2025	42.01	42.05	41.96	42.01	42.01	0.02%	12,418
Aug 18, 2025	42.06	42.06	41.98	42.00	42.00	0.02%	34,625
Aug 15, 2025	41.99	42.03	41.97	41.99	41.99	0.05%	14,447
Aug 14, 2025	41.96	42.03	41.95	41.97	41.97	-0.10%	52,425
Aug 13, 2025	41.96	42.01	41.93	42.01	42.01	0.21%	59,549
Aug 12, 2025	41.81	41.92	41.81	41.92	41.92	0.38%	72,860
Aug 11, 2025	41.81	41.84	41.75	41.76	41.76	-0.14%	71,020
Aug 8, 2025	41.77	41.82	41.69	41.82	41.82	0.55%	55,820
Aug 7, 2025	41.72	41.72	41.55	41.59	41.59	-0.07%	50,385
Aug 6, 2025	41.53	41.68	41.51	41.62	41.62	0.36%	135,472
Aug 5, 2025	41.58	41.59	41.45	41.47	41.47	-0.19%	36,451
Aug 4, 2025	41.39	41.56	41.39	41.55	41.55	0.73%	56,843
Aug 1, 2025	41.37	41.37	41.13	41.25	41.25	-0.72%	181,294
Jul 31, 2025	41.70	41.71	41.48	41.55	41.55	-0.10%	70,267
Jul 30, 2025	41.60	41.66	41.53	41.59	41.59	-0.02%	70,429
Jul 29, 2025	41.70	41.70	41.59	41.60	41.60	-0.10%	57,200
Jul 28, 2025	41.65	41.69	41.61	41.64	41.64	0.05%	22,923
Jul 25, 2025	41.58	41.64	41.57	41.62	41.62	0.22%	26,209
Jul 24, 2025	41.55	41.61	41.53	41.53	41.53	0.02%	8,252
Jul 23, 2025	41.43	41.52	41.42	41.52	41.52	0.34%	7,867
Jul 22, 2025	41.38	41.40	41.31	41.38	41.38	0.10%	16,059
Jul 21, 2025	41.34	41.44	41.34	41.34	41.34	0.10%	12,151
Jul 18, 2025	41.33	41.33	41.27	41.30	41.30	0.05%	10,835
Jul 17, 2025	41.23	41.32	41.21	41.28	41.28	0.27%	11,027