PSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.51	39.53	39.33	39.33	39.33	-0.28%	4,484
Jun 25, 2026	39.44	39.44	39.44	39.44	39.44	0.01%	86
Jun 24, 2026	39.51	39.60	39.43	39.43	39.43	-0.11%	418
Jun 23, 2026	39.57	39.57	39.48	39.48	39.48	-0.62%	3,290
Jun 22, 2026	39.70	39.77	39.70	39.73	39.72	-0.16%	929
Jun 18, 2026	39.71	39.79	39.69	39.79	39.79	0.63%	2,351
Jun 17, 2026	39.78	39.80	39.54	39.54	39.54	-0.71%	533
Jun 16, 2026	39.86	39.86	39.82	39.82	39.82	-0.12%	258
Jun 15, 2026	39.84	39.87	39.81	39.87	39.87	0.87%	1,874
Jun 12, 2026	39.48	39.53	39.48	39.53	39.53	0.63%	639
Jun 11, 2026	39.09	39.46	39.09	39.28	39.28	0.49%	1,805
Jun 10, 2026	39.38	39.38	39.09	39.09	39.09	-0.74%	927
Jun 9, 2026	39.56	39.56	39.02	39.38	39.38	-0.33%	1,172
Jun 8, 2026	39.57	39.57	39.49	39.51	39.51	0.26%	627
Jun 5, 2026	39.70	39.70	39.41	39.41	39.41	-1.08%	368
Jun 4, 2026	39.84	39.84	39.84	39.84	39.84	0.12%	82
Jun 3, 2026	39.79	39.79	39.79	39.79	39.79	-0.20%	278
Jun 2, 2026	39.86	39.88	39.86	39.87	39.87	-	608
Jun 1, 2026	39.83	39.87	39.83	39.87	39.87	0.05%	734
May 29, 2026	39.80	39.85	39.80	39.85	39.85	0.21%	3,550
May 28, 2026	39.73	39.77	39.73	39.77	39.77	0.33%	470
May 27, 2026	39.65	39.65	39.64	39.64	39.64	-0.01%	341
May 26, 2026	39.65	39.65	39.64	39.64	39.64	0.25%	739
May 22, 2026	39.55	39.59	39.51	39.54	39.54	0.23%	1,622
May 21, 2026	39.37	39.48	39.37	39.45	39.45	0.16%	1,243
May 20, 2026	39.28	39.42	39.28	39.39	39.39	0.30%	3,134
May 19, 2026	39.27	39.27	39.27	39.27	39.27	-0.14%	207
May 18, 2026	39.33	39.33	39.26	39.33	39.33	0.07%	719
May 15, 2026	39.38	39.38	39.30	39.30	39.30	-0.43%	863
May 14, 2026	39.46	39.47	39.45	39.47	39.47	0.28%	299
May 13, 2026	39.35	39.39	39.31	39.36	39.36	0.25%	7,515
May 12, 2026	39.20	39.28	39.14	39.26	39.26	-0.12%	2,228
May 11, 2026	39.34	39.35	39.30	39.31	39.31	0.10%	1,829
May 8, 2026	39.18	39.32	39.18	39.27	39.27	0.34%	8,218
May 7, 2026	39.21	39.21	39.13	39.14	39.14	-0.13%	741
May 6, 2026	39.15	39.19	39.15	39.19	39.19	0.59%	482
May 5, 2026	38.97	39.01	38.96	38.96	38.96	0.38%	2,968
May 4, 2026	38.88	38.88	38.81	38.81	38.81	-0.39%	14,276
May 1, 2026	38.96	38.96	38.96	38.96	38.96	0.34%	120
Apr 30, 2026	38.83	38.83	38.83	38.83	38.83	0.62%	680
Apr 29, 2026	38.60	38.60	38.56	38.59	38.59	-0.10%	2,578
Apr 28, 2026	38.51	38.63	38.51	38.63	38.63	-0.18%	286
Apr 27, 2026	38.67	38.70	38.67	38.70	38.70	0.06%	2,109
Apr 24, 2026	38.65	38.68	38.65	38.68	38.67	0.27%	237
Apr 23, 2026	38.57	38.59	38.48	38.57	38.57	-0.13%	1,846
Apr 22, 2026	38.58	38.62	38.53	38.62	38.62	0.55%	1,268
Apr 21, 2026	38.55	38.55	38.41	38.41	38.41	-0.25%	477
Apr 20, 2026	38.49	38.52	38.49	38.51	38.51	-0.19%	933
Apr 17, 2026	38.46	38.58	38.46	38.58	38.58	0.70%	2,738
Apr 16, 2026	38.31	38.31	38.31	38.31	38.31	0.14%	237
Apr 15, 2026	38.18	38.26	38.18	38.26	38.26	0.43%	409
Apr 14, 2026	38.10	38.10	38.10	38.10	38.10	0.61%	73
Apr 13, 2026	37.50	37.86	37.50	37.86	37.86	0.66%	2,363
Apr 10, 2026	37.62	37.62	37.62	37.62	37.62	-0.12%	103
Apr 9, 2026	37.47	37.66	37.46	37.66	37.66	0.55%	1,623
Apr 8, 2026	37.44	37.49	37.44	37.45	37.45	1.71%	3,096
Apr 7, 2026	36.68	36.82	36.56	36.82	36.82	-0.08%	5,778
Apr 6, 2026	36.77	36.85	36.77	36.85	36.85	0.26%	5,409
Apr 2, 2026	36.32	36.76	36.32	36.76	36.76	0.29%	11,942
Apr 1, 2026	36.63	36.78	36.62	36.65	36.65	0.40%	10,178
Mar 31, 2026	36.07	36.50	36.07	36.50	36.50	2.04%	2,230
Mar 30, 2026	36.06	36.06	35.77	35.77	35.77	-0.33%	2,114
Mar 27, 2026	36.06	36.06	35.89	35.89	35.89	-1.15%	1,514
Mar 26, 2026	36.31	36.31	36.31	36.31	36.31	-1.14%	151
Mar 25, 2026	36.70	36.77	36.70	36.73	36.73	0.42%	1,096
Mar 24, 2026	36.58	36.60	36.57	36.57	36.57	-0.31%	786
Mar 23, 2026	36.87	36.87	36.69	36.69	36.69	1.12%	1,261
Mar 20, 2026	36.53	36.53	36.26	36.28	36.28	-1.22%	1,618
Mar 19, 2026	36.62	36.73	36.62	36.73	36.73	-0.11%	439
Mar 18, 2026	36.77	36.77	36.77	36.77	36.77	-1.01%	186
Mar 17, 2026	37.15	37.15	37.15	37.15	37.15	0.21%	4
Mar 16, 2026	37.16	37.16	37.07	37.07	37.07	0.84%	315
Mar 13, 2026	37.04	37.04	36.76	36.76	36.76	-0.41%	385
Mar 12, 2026	37.02	37.02	36.91	36.91	36.91	-0.87%	366
Mar 11, 2026	37.29	37.29	37.18	37.24	37.24	-0.08%	3,424
Mar 10, 2026	37.37	37.48	37.27	37.27	37.27	-0.14%	6,436
Mar 9, 2026	36.88	37.32	36.88	37.32	37.32	0.62%	2,272
Mar 6, 2026	37.15	37.19	37.09	37.09	37.09	-0.96%	610
Mar 5, 2026	37.50	37.50	37.29	37.45	37.45	-0.38%	471
Mar 4, 2026	37.52	37.62	37.51	37.60	37.59	0.56%	2,264
Mar 3, 2026	37.07	37.42	37.07	37.38	37.38	-0.59%	1,399
Mar 2, 2026	37.55	37.63	37.53	37.61	37.60	0.05%	849
Feb 27, 2026	37.55	37.58	37.53	37.58	37.58	-0.30%	6,182
Feb 26, 2026	37.59	37.70	37.59	37.70	37.70	-0.33%	875
Feb 25, 2026	37.76	37.82	37.76	37.82	37.82	0.46%	3,784
Feb 24, 2026	37.56	37.65	37.56	37.65	37.65	0.56%	34,712
Feb 23, 2026	37.66	37.66	37.44	37.44	37.44	-0.53%	667
Feb 20, 2026	37.61	37.69	37.61	37.64	37.64	0.38%	13,319
Feb 19, 2026	37.51	37.51	37.48	37.50	37.50	-0.33%	1,043
Feb 18, 2026	37.58	37.62	37.58	37.62	37.62	0.41%	174
Feb 17, 2026	37.46	37.53	37.33	37.47	37.47	0.16%	4,734
Feb 13, 2026	37.49	37.49	37.41	37.41	37.41	-0.07%	5,766
Feb 12, 2026	37.78	37.78	37.43	37.43	37.43	-0.94%	9,328
Feb 11, 2026	37.82	37.83	37.73	37.79	37.79	-0.03%	790
Feb 10, 2026	37.86	37.93	37.80	37.80	37.80	-0.18%	2,336
Feb 9, 2026	37.87	37.87	37.87	37.87	37.87	0.59%	438
Feb 6, 2026	37.52	37.71	37.51	37.65	37.65	1.02%	14,515
Feb 5, 2026	37.36	37.39	37.26	37.27	37.27	-0.72%	26,506
Feb 4, 2026	37.66	37.66	37.43	37.54	37.54	-0.34%	18,982
Feb 3, 2026	37.70	37.77	37.52	37.67	37.67	-0.29%	24,863