PSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.45	33.45	33.45	33.45	33.45	-0.18%	-
Apr 27, 2026	33.46	33.51	33.46	33.51	33.51	0.07%	708
Apr 24, 2026	33.42	33.49	33.42	33.49	33.49	0.34%	3,932
Apr 23, 2026	33.41	33.42	33.28	33.37	33.37	-0.10%	10,811
Apr 22, 2026	33.43	33.43	33.36	33.41	33.41	0.41%	5,585
Apr 21, 2026	33.31	33.31	33.27	33.27	33.27	-0.26%	100
Apr 20, 2026	33.35	33.38	33.35	33.36	33.36	-0.10%	220
Apr 17, 2026	33.42	33.43	33.39	33.39	33.39	0.50%	731
Apr 16, 2026	33.20	33.25	33.18	33.23	33.23	0.14%	2,900
Apr 15, 2026	33.13	33.18	33.13	33.18	33.18	0.32%	100
Apr 14, 2026	33.05	33.08	33.05	33.08	33.08	0.58%	2,724
Apr 13, 2026	32.72	32.89	32.70	32.89	32.88	0.54%	3,065
Apr 10, 2026	32.68	32.71	32.68	32.71	32.71	-0.06%	721
Apr 9, 2026	32.73	32.73	32.73	32.73	32.73	0.49%	79
Apr 8, 2026	32.59	32.59	32.57	32.57	32.57	1.34%	1,644
Apr 7, 2026	31.98	32.14	31.98	32.14	32.14	-0.02%	306
Apr 6, 2026	32.02	32.15	32.02	32.15	32.15	0.23%	1,316
Apr 2, 2026	31.96	32.08	31.96	32.07	32.07	0.39%	15,311
Apr 1, 2026	32.09	32.10	31.95	31.95	31.95	0.19%	10,970
Mar 31, 2026	31.46	31.89	31.46	31.89	31.89	1.56%	837
Mar 30, 2026	31.45	31.53	31.35	31.40	31.40	0.04%	1,154
Mar 27, 2026	31.59	31.61	31.39	31.39	31.39	-1.13%	517
Mar 26, 2026	31.75	31.75	31.75	31.75	31.74	-0.81%	97
Mar 25, 2026	32.03	32.03	32.01	32.01	32.00	0.22%	200
Mar 24, 2026	31.95	31.98	31.94	31.94	31.94	-0.18%	1,759
Mar 23, 2026	32.01	32.12	31.99	31.99	31.99	0.85%	4,326
Mar 20, 2026	31.86	31.86	31.72	31.72	31.72	-0.99%	1,222
Mar 19, 2026	31.99	32.04	31.94	32.04	32.04	-0.23%	1,200
Mar 18, 2026	32.29	32.29	32.09	32.11	32.11	-0.66%	2,673
Mar 17, 2026	32.32	32.32	32.32	32.32	32.32	0.20%	5
Mar 16, 2026	32.26	32.26	32.26	32.26	32.26	0.63%	3
Mar 13, 2026	32.06	32.06	32.06	32.06	32.06	-0.50%	12
Mar 12, 2026	32.30	32.32	32.21	32.22	32.22	-0.67%	2,168
Mar 11, 2026	32.44	32.44	32.44	32.44	32.44	0.01%	136
Mar 10, 2026	32.53	32.53	32.43	32.43	32.43	-0.14%	1,033
Mar 9, 2026	32.08	32.48	32.08	32.48	32.48	0.56%	316
Mar 6, 2026	32.39	32.39	32.30	32.30	32.30	-0.89%	100
Mar 5, 2026	32.44	32.59	32.44	32.59	32.59	-0.24%	590
Mar 4, 2026	32.67	32.67	32.67	32.67	32.67	0.48%	100
Mar 3, 2026	32.32	32.55	32.32	32.51	32.51	-0.47%	574
Mar 2, 2026	32.66	32.67	32.66	32.67	32.67	-0.03%	194
Feb 27, 2026	32.68	32.68	32.68	32.68	32.68	-0.20%	67
Feb 26, 2026	32.70	32.74	32.70	32.74	32.74	-0.30%	332
Feb 25, 2026	32.42	32.84	32.42	32.84	32.84	0.45%	2,521
Feb 24, 2026	32.76	32.76	32.69	32.69	32.69	0.40%	59,291
Feb 23, 2026	32.46	32.56	30.84	32.56	32.56	-0.30%	1,012
Feb 20, 2026	32.70	32.81	32.66	32.66	32.66	0.21%	21,755
Feb 19, 2026	32.67	32.67	32.59	32.59	32.59	-0.16%	1,159
Feb 18, 2026	32.70	32.70	32.53	32.64	32.64	0.24%	1,214
Feb 17, 2026	32.57	32.57	32.56	32.56	32.56	0.15%	148
Feb 13, 2026	32.51	32.51	32.51	32.51	32.51	-0.20%	20
Feb 12, 2026	32.87	32.87	32.51	32.58	32.58	-0.59%	17,317
Feb 11, 2026	32.73	32.78	32.73	32.78	32.77	-0.02%	884
Feb 10, 2026	32.89	32.91	32.74	32.78	32.78	-0.14%	20,140
Feb 9, 2026	32.84	32.84	32.76	32.83	32.83	0.51%	1,811
Feb 6, 2026	32.73	32.81	32.66	32.66	32.66	0.80%	19,337
Feb 5, 2026	32.60	32.61	32.40	32.40	32.40	-0.69%	58,584
Feb 4, 2026	32.63	32.73	32.52	32.63	32.63	-0.18%	70,647
Feb 3, 2026	32.63	32.74	32.56	32.69	32.69	-0.13%	33,293
Feb 2, 2026	32.88	32.90	32.73	32.73	32.73	0.15%	37,620
Jan 30, 2026	32.70	32.79	32.68	32.68	32.68	-0.26%	19,508
Jan 29, 2026	32.75	32.81	32.65	32.77	32.77	0.02%	10,115
Jan 28, 2026	32.84	32.89	32.76	32.76	32.76	-0.21%	3,862
Jan 27, 2026	32.90	32.90	32.83	32.83	32.83	0.05%	531
Jan 26, 2026	32.73	32.84	32.73	32.81	32.81	0.39%	346
Jan 23, 2026	32.70	32.76	32.69	32.69	32.69	0.14%	15,388
Jan 22, 2026	32.71	32.80	32.64	32.64	32.64	0.17%	53,828
Jan 21, 2026	32.59	32.66	32.54	32.58	32.58	0.65%	5,384
Jan 20, 2026	32.55	32.55	32.37	32.37	32.37	-1.08%	1,801
Jan 16, 2026	32.77	32.82	32.73	32.73	32.73	0.04%	15,055
Jan 15, 2026	32.90	32.90	32.72	32.72	32.72	0.09%	4,359
Jan 14, 2026	32.68	32.73	32.68	32.68	32.68	-0.32%	31,299
Jan 13, 2026	32.79	32.81	32.72	32.79	32.79	0.02%	3,206
Jan 12, 2026	32.77	32.86	32.75	32.79	32.79	-0.14%	17,396
Jan 9, 2026	32.75	32.83	32.68	32.83	32.83	0.57%	5,562
Jan 8, 2026	32.65	32.65	32.65	32.65	32.65	-	-
Jan 7, 2026	32.74	32.74	32.65	32.65	32.65	-0.16%	106
Jan 6, 2026	32.70	32.77	32.64	32.70	32.70	0.31%	13,194
Jan 5, 2026	32.71	32.71	32.60	32.60	32.60	0.40%	11,168
Jan 2, 2026	32.67	32.67	32.41	32.47	32.47	-	9,869
Dec 31, 2025	32.51	32.54	32.47	32.47	32.47	-	42,158
Dec 30, 2025	32.50	32.50	32.47	32.47	32.47	-0.08%	1,073
Dec 29, 2025	32.53	32.53	32.49	32.49	32.49	-	279
Dec 26, 2025	32.44	32.53	32.41	32.49	32.49	0.05%	3,074
Dec 24, 2025	32.48	32.53	32.42	32.48	32.48	0.12%	3,732
Dec 23, 2025	32.41	32.48	32.39	32.44	32.44	0.03%	3,305
Dec 22, 2025	32.40	32.43	32.38	32.43	32.43	-	14,706
Dec 19, 2025	32.43	32.43	32.43	32.43	32.43	0.21%	-
Dec 18, 2025	32.36	32.36	32.36	32.36	32.36	0.21%	-
Dec 17, 2025	32.29	32.29	32.29	32.29	32.29	-0.10%	2
Dec 16, 2025	32.32	32.32	32.32	32.32	32.32	-	-
Dec 15, 2025	32.32	32.32	32.32	32.32	32.32	0.03%	1,830
Dec 12, 2025	32.31	32.31	32.31	32.31	32.31	-0.18%	-
Dec 11, 2025	32.37	32.37	32.37	32.37	32.37	0.06%	-
Dec 10, 2025	32.35	32.35	32.35	32.35	32.35	0.14%	-
Dec 9, 2025	32.31	32.31	32.31	32.31	32.31	0.17%	-
Dec 8, 2025	32.25	32.25	32.25	32.25	32.25	-0.12%	-
Dec 5, 2025	32.29	32.29	32.29	32.29	32.29	0.19%	3,071
Dec 4, 2025	32.23	32.23	32.23	32.23	32.23	-0.09%	-
Dec 3, 2025	32.20	32.26	32.20	32.26	32.26	0.24%	298