PSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.24	50.44	50.21	50.28	50.28	-0.14%	10,611
Apr 27, 2026	50.24	50.35	50.24	50.35	50.35	0.17%	76,367
Apr 24, 2026	50.34	50.34	50.12	50.27	50.27	-0.01%	38,695
Apr 23, 2026	50.32	50.32	50.18	50.27	50.27	0.05%	78,763
Apr 22, 2026	50.33	50.35	50.20	50.25	50.25	0.13%	63,625
Apr 21, 2026	50.33	50.33	50.17	50.18	50.18	-0.12%	33,419
Apr 20, 2026	50.25	50.30	50.20	50.24	50.24	-0.07%	56,166
Apr 17, 2026	50.14	50.36	50.14	50.28	50.28	0.24%	42,740
Apr 16, 2026	50.09	50.22	50.09	50.16	50.16	-0.04%	39,335
Apr 15, 2026	50.24	50.27	50.08	50.18	50.18	-0.03%	19,057
Apr 14, 2026	50.14	50.23	50.08	50.19	50.19	0.30%	12,986
Apr 13, 2026	49.92	50.14	49.87	50.05	50.05	0.10%	16,028
Apr 10, 2026	50.22	50.22	49.96	50.00	50.00	-0.35%	10,018
Apr 9, 2026	50.10	50.19	50.03	50.17	50.17	0.31%	8,609
Apr 8, 2026	50.21	50.21	49.98	50.01	50.01	0.42%	14,779
Apr 7, 2026	49.96	49.96	49.75	49.81	49.81	-0.09%	7,509
Apr 6, 2026	49.84	49.92	49.76	49.85	49.85	0.10%	5,309
Apr 2, 2026	49.74	49.87	49.67	49.80	49.80	0.06%	20,491
Apr 1, 2026	49.86	49.86	49.70	49.77	49.77	0.35%	9,935
Mar 31, 2026	49.44	49.68	49.44	49.60	49.60	0.01%	27,457
Mar 30, 2026	49.83	49.83	49.58	49.59	49.34	-0.18%	15,071
Mar 27, 2026	49.74	49.75	49.51	49.68	49.42	-0.08%	15,222
Mar 26, 2026	49.87	49.87	49.66	49.72	49.46	-0.28%	16,045
Mar 25, 2026	49.91	49.96	49.85	49.86	49.60	0.08%	7,341
Mar 24, 2026	49.74	49.89	49.74	49.82	49.56	-0.14%	6,151
Mar 23, 2026	49.98	49.98	49.78	49.89	49.63	0.47%	23,954
Mar 20, 2026	49.88	49.88	49.66	49.66	49.40	-0.53%	6,366
Mar 19, 2026	49.85	49.98	49.75	49.92	49.66	0.18%	3,000
Mar 18, 2026	49.91	50.02	49.80	49.83	49.57	-0.36%	12,686
Mar 17, 2026	49.92	50.08	49.85	50.01	49.75	0.18%	7,736
Mar 16, 2026	49.96	50.02	49.87	49.92	49.66	0.30%	8,518
Mar 13, 2026	50.01	50.01	49.76	49.77	49.51	-0.19%	4,383
Mar 12, 2026	50.01	50.08	49.83	49.86	49.61	-0.34%	13,556
Mar 11, 2026	50.12	50.12	49.98	50.03	49.77	-0.21%	14,551
Mar 10, 2026	50.21	50.22	50.07	50.14	49.88	0.04%	11,285
Mar 9, 2026	49.79	50.12	49.79	50.12	49.86	0.08%	10,555
Mar 6, 2026	50.07	50.17	49.94	50.08	49.82	-0.08%	9,969
Mar 5, 2026	50.10	50.24	50.10	50.12	49.86	-0.20%	2,285
Mar 4, 2026	50.23	50.25	50.10	50.22	49.96	0.10%	8,499
Mar 3, 2026	50.13	50.23	50.00	50.17	49.91	-0.04%	16,909
Mar 2, 2026	50.18	50.33	50.07	50.19	49.93	-0.26%	17,825
Feb 27, 2026	50.30	50.44	50.30	50.32	49.85	-0.22%	13,507
Feb 26, 2026	50.52	50.52	50.37	50.43	49.96	-	16,799
Feb 25, 2026	50.42	50.48	50.38	50.43	49.96	0.12%	14,011
Feb 24, 2026	50.40	50.48	50.36	50.37	49.90	-0.22%	11,228
Feb 23, 2026	50.56	50.56	50.38	50.48	50.01	0.06%	14,733
Feb 20, 2026	50.55	50.55	50.44	50.45	49.98	0.10%	9,973
Feb 19, 2026	50.35	50.47	50.35	50.40	49.93	-0.03%	9,911
Feb 18, 2026	50.39	50.47	50.38	50.42	49.94	0.03%	11,181
Feb 17, 2026	50.48	50.48	50.34	50.40	49.93	-0.08%	16,633
Feb 13, 2026	50.46	50.52	50.39	50.44	49.97	0.16%	13,535
Feb 12, 2026	50.46	50.51	50.36	50.36	49.89	-0.15%	5,642
Feb 11, 2026	50.41	50.53	50.34	50.44	49.96	0.13%	181,454
Feb 10, 2026	50.52	50.54	50.37	50.37	49.90	-0.12%	17,528
Feb 9, 2026	50.38	50.45	50.37	50.43	49.96	0.08%	21,588
Feb 6, 2026	50.25	50.42	50.25	50.39	49.92	0.26%	7,695
Feb 5, 2026	50.33	50.37	50.25	50.26	49.79	-0.20%	18,383
Feb 4, 2026	50.31	50.38	50.21	50.36	49.89	0.02%	19,634
Feb 3, 2026	50.40	50.42	50.24	50.35	49.88	0.02%	33,353
Feb 2, 2026	50.33	50.36	50.28	50.34	49.87	-0.44%	100,152
Jan 30, 2026	50.60	50.60	50.50	50.56	49.84	-0.04%	18,645
Jan 29, 2026	50.50	50.59	50.50	50.58	49.86	-0.10%	16,481
Jan 28, 2026	50.70	50.73	50.57	50.63	49.91	-0.14%	25,220
Jan 27, 2026	50.65	50.74	50.63	50.70	49.98	0.18%	20,557
Jan 26, 2026	50.75	50.75	50.60	50.61	49.89	-0.08%	10,136
Jan 23, 2026	50.69	50.69	50.60	50.65	49.93	0.10%	18,540
Jan 22, 2026	50.65	50.73	50.58	50.60	49.88	0.02%	18,304
Jan 21, 2026	50.61	50.67	50.58	50.59	49.87	0.09%	19,561
Jan 20, 2026	50.60	50.60	50.50	50.55	49.83	-0.15%	16,202
Jan 16, 2026	50.67	50.67	50.56	50.62	49.90	0.11%	44,202
Jan 15, 2026	50.53	50.59	50.53	50.57	49.85	-0.01%	31,686
Jan 14, 2026	50.52	50.63	50.51	50.57	49.85	0.04%	19,639
Jan 13, 2026	50.58	50.59	50.52	50.55	49.83	0.04%	10,848
Jan 12, 2026	50.56	50.58	50.47	50.53	49.81	0.03%	29,466
Jan 9, 2026	50.60	50.60	50.47	50.52	49.80	0.07%	31,059
Jan 8, 2026	50.55	50.55	50.42	50.48	49.76	0.12%	12,848
Jan 7, 2026	50.50	50.50	50.42	50.42	49.70	-0.06%	17,447
Jan 6, 2026	50.51	50.51	50.44	50.45	49.73	-0.02%	16,765
Jan 5, 2026	50.47	50.49	50.42	50.46	49.74	0.15%	50,640
Jan 2, 2026	50.35	50.44	50.32	50.39	49.67	0.04%	16,350
Dec 31, 2025	50.44	50.44	50.33	50.37	49.65	-0.04%	18,957
Dec 30, 2025	50.46	50.46	50.33	50.39	49.67	-0.42%	12,643
Dec 29, 2025	50.53	50.64	50.53	50.60	49.63	0.09%	30,460
Dec 26, 2025	50.52	50.60	50.51	50.56	49.59	-0.02%	4,001
Dec 24, 2025	50.55	50.57	50.55	50.57	49.60	0.16%	8,039
Dec 23, 2025	50.47	50.55	50.40	50.49	49.52	0.07%	15,210
Dec 22, 2025	50.61	50.61	50.37	50.45	49.48	-0.04%	4,498
Dec 19, 2025	50.59	50.59	50.47	50.47	49.50	-0.06%	3,370
Dec 18, 2025	50.46	50.50	50.34	50.50	49.53	0.22%	20,490
Dec 17, 2025	50.32	50.41	50.32	50.39	49.43	-0.10%	39,800
Dec 16, 2025	50.42	50.50	50.39	50.44	49.47	0.10%	11,159
Dec 15, 2025	50.47	50.47	50.22	50.39	49.43	-0.03%	21,437
Dec 12, 2025	50.42	50.46	50.34	50.40	49.44	-0.03%	6,978
Dec 11, 2025	50.35	50.44	50.35	50.42	49.45	0.02%	7,614
Dec 10, 2025	50.32	50.48	50.30	50.41	49.45	0.12%	7,968
Dec 9, 2025	50.43	50.43	50.28	50.35	49.39	-0.02%	84,351
Dec 8, 2025	50.50	50.50	50.33	50.36	49.39	-0.16%	10,565
Dec 5, 2025	50.48	50.48	50.35	50.44	49.47	0.18%	10,614
Dec 4, 2025	50.41	50.41	50.30	50.35	49.39	-0.04%	3,602
Dec 3, 2025	50.36	50.40	50.28	50.37	49.41	0.14%	8,743