PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.48	55.49	54.48	54.74	54.74	-0.24%	31,459
Jun 25, 2026	54.78	55.38	54.47	54.87	54.87	1.03%	124,468
Jun 24, 2026	54.93	54.93	54.12	54.31	54.31	-1.13%	153,278
Jun 23, 2026	55.58	55.99	54.82	54.93	54.93	-2.66%	378,641
Jun 22, 2026	56.64	57.21	56.28	56.43	56.43	-1.20%	29,955
Jun 18, 2026	58.46	58.46	57.93	58.23	57.12	-0.75%	19,441
Jun 17, 2026	59.85	60.00	58.36	58.67	57.55	-1.56%	14,446
Jun 16, 2026	59.73	60.09	59.58	59.60	58.46	0.59%	20,855
Jun 15, 2026	59.60	59.97	59.25	59.25	58.12	0.27%	24,962
Jun 12, 2026	58.69	59.26	58.69	59.09	57.96	1.01%	26,311
Jun 11, 2026	58.03	58.65	57.31	58.50	57.38	1.16%	16,969
Jun 10, 2026	58.20	59.09	57.80	57.83	56.73	-1.26%	11,503
Jun 9, 2026	57.99	58.94	57.84	58.57	57.45	1.49%	13,354
Jun 8, 2026	58.38	58.38	57.65	57.71	56.61	-0.26%	275,032
Jun 5, 2026	59.00	59.00	57.69	57.86	56.76	-2.24%	21,222
Jun 4, 2026	58.28	59.41	58.28	59.19	58.06	2.30%	64,581
Jun 3, 2026	58.36	58.36	57.50	57.86	56.76	-4.75%	87,340
Jun 2, 2026	60.75	61.31	60.40	60.75	59.59	0.09%	148,076
Jun 1, 2026	60.68	61.45	60.33	60.69	59.53	-0.48%	21,674
May 29, 2026	60.67	61.50	60.67	60.98	59.82	0.73%	14,958
May 28, 2026	60.72	61.09	60.25	60.54	59.38	-0.80%	22,105
May 27, 2026	61.14	61.50	60.81	61.03	59.86	-0.28%	16,225
May 26, 2026	61.08	61.63	60.87	61.20	60.03	0.99%	25,947
May 22, 2026	60.90	60.99	60.38	60.60	59.44	-0.35%	19,637
May 21, 2026	59.80	60.81	59.61	60.81	59.65	1.32%	17,671
May 20, 2026	58.50	60.29	58.46	60.02	58.87	2.18%	268,254
May 19, 2026	59.86	59.86	58.67	58.74	57.62	-1.64%	53,832
May 18, 2026	59.56	60.03	59.24	59.72	58.58	-0.07%	18,022
May 15, 2026	60.00	60.06	59.56	59.76	58.62	-0.88%	18,723
May 14, 2026	60.45	60.83	60.09	60.29	59.14	-0.26%	53,365
May 13, 2026	60.71	60.79	60.16	60.45	59.30	-0.82%	52,855
May 12, 2026	60.56	60.95	60.17	60.95	59.79	-0.60%	26,400
May 11, 2026	61.94	61.94	61.26	61.32	60.15	-1.30%	52,519
May 8, 2026	61.47	62.15	61.25	62.13	60.94	1.46%	68,077
May 7, 2026	62.00	62.00	61.20	61.24	60.07	-1.63%	20,497
May 6, 2026	62.44	62.49	61.89	62.25	61.06	0.71%	23,064
May 5, 2026	61.21	61.96	61.05	61.81	60.63	1.50%	28,271
May 4, 2026	60.76	61.80	60.74	60.90	59.74	-0.31%	14,965
May 1, 2026	60.95	61.64	60.92	61.09	59.92	0.28%	38,043
Apr 30, 2026	59.40	61.08	59.37	60.92	59.76	3.32%	58,780
Apr 29, 2026	59.55	59.55	58.75	58.96	57.83	-1.64%	20,860
Apr 28, 2026	59.69	60.05	59.51	59.94	58.80	-0.53%	14,831
Apr 27, 2026	60.56	60.64	60.00	60.26	59.11	-0.64%	21,332
Apr 24, 2026	60.85	61.03	60.42	60.65	59.49	-0.15%	24,485
Apr 23, 2026	61.93	61.93	60.08	60.74	59.58	-3.06%	51,555
Apr 22, 2026	62.71	63.11	62.29	62.66	61.46	0.61%	53,375
Apr 21, 2026	62.79	63.36	62.03	62.28	61.09	-0.38%	17,386
Apr 20, 2026	62.53	62.86	62.32	62.52	61.33	-0.35%	35,043
Apr 17, 2026	62.97	63.42	62.56	62.74	61.54	2.10%	12,185
Apr 16, 2026	62.52	62.52	61.36	61.45	60.28	-0.94%	30,014
Apr 15, 2026	60.97	62.17	60.97	62.03	60.85	2.53%	55,887
Apr 14, 2026	59.48	60.95	59.48	60.50	59.34	2.42%	67,845
Apr 13, 2026	57.33	59.33	57.33	59.07	57.94	2.45%	129,954
Apr 10, 2026	58.06	58.06	57.05	57.66	56.56	0.24%	44,738
Apr 9, 2026	57.35	57.89	56.99	57.52	56.42	-0.64%	51,432
Apr 8, 2026	58.67	59.34	57.53	57.89	56.78	1.99%	48,838
Apr 7, 2026	56.47	56.90	55.90	56.76	55.68	-0.07%	31,281
Apr 6, 2026	56.84	57.09	56.25	56.80	55.72	0.38%	29,670
Apr 2, 2026	55.21	56.88	55.21	56.58	55.50	-0.24%	28,148
Apr 1, 2026	57.27	57.38	56.42	56.72	55.64	0.35%	53,191
Mar 31, 2026	55.89	56.81	55.60	56.52	55.44	2.50%	47,371
Mar 30, 2026	54.67	55.82	54.60	55.14	54.09	1.01%	32,283
Mar 27, 2026	54.96	55.22	54.18	54.59	53.55	-1.32%	39,784
Mar 26, 2026	55.51	56.40	55.28	55.32	54.26	-2.00%	51,055
Mar 25, 2026	56.36	57.12	56.00	56.45	55.37	2.04%	116,600
Mar 24, 2026	54.89	55.63	54.89	55.32	54.26	-0.79%	100,181
Mar 23, 2026	56.06	56.72	55.63	55.76	54.70	1.41%	50,542
Mar 20, 2026	56.24	56.24	54.92	55.14	53.94	-2.87%	71,193
Mar 19, 2026	56.00	57.06	55.86	56.77	55.53	-0.07%	26,159
Mar 18, 2026	57.15	57.67	56.58	56.81	55.57	-0.70%	38,571
Mar 17, 2026	56.52	57.50	56.52	57.21	55.96	1.89%	77,218
Mar 16, 2026	56.10	56.48	55.80	56.15	54.93	0.52%	113,329
Mar 13, 2026	56.11	56.66	55.65	55.86	54.64	0.34%	203,473
Mar 12, 2026	56.30	56.61	55.61	55.67	54.46	-2.02%	43,788
Mar 11, 2026	57.39	57.57	56.41	56.82	55.58	-1.87%	123,262
Mar 10, 2026	58.32	58.86	57.65	57.90	56.64	-0.70%	46,865
Mar 9, 2026	57.28	58.77	56.71	58.31	57.04	-0.43%	179,865
Mar 6, 2026	58.50	58.96	57.71	58.56	57.28	-1.56%	47,540
Mar 5, 2026	59.23	60.41	59.00	59.49	58.19	-1.20%	70,225
Mar 4, 2026	59.14	60.25	59.03	60.21	58.90	1.90%	45,295
Mar 3, 2026	58.29	59.70	57.40	59.09	57.80	-1.79%	127,643
Mar 2, 2026	59.21	60.50	59.03	60.17	58.86	-0.35%	238,034
Feb 27, 2026	61.20	61.22	60.26	60.38	59.06	-2.28%	40,912
Feb 26, 2026	62.02	62.20	61.35	61.79	60.44	0.44%	141,527
Feb 25, 2026	61.00	61.80	60.74	61.52	60.18	1.45%	75,461
Feb 24, 2026	60.19	61.00	60.19	60.64	59.32	0.33%	59,259
Feb 23, 2026	62.06	62.06	60.04	60.44	59.12	-3.22%	127,209
Feb 20, 2026	62.15	62.85	61.90	62.45	61.09	-0.15%	185,228
Feb 19, 2026	63.36	63.36	61.94	62.54	61.18	-2.45%	137,533
Feb 18, 2026	63.66	64.16	63.66	64.11	62.71	0.60%	9,779
Feb 17, 2026	63.35	63.80	62.61	63.73	62.34	0.44%	127,983
Feb 13, 2026	63.45	63.95	63.29	63.45	62.07	-	19,780
Feb 12, 2026	64.82	64.91	62.95	63.45	62.07	-1.31%	359,174
Feb 11, 2026	65.35	65.35	64.20	64.29	62.89	-1.52%	130,136
Feb 10, 2026	65.36	65.86	65.22	65.28	63.86	0.52%	68,023
Feb 9, 2026	64.28	65.15	64.28	64.94	63.52	1.20%	105,173
Feb 6, 2026	63.39	64.26	63.39	64.17	62.77	2.40%	335,968
Feb 5, 2026	63.83	63.83	62.27	62.67	61.30	-2.60%	86,154
Feb 4, 2026	64.20	64.82	63.90	64.34	62.94	0.20%	40,379
Feb 3, 2026	66.25	66.25	63.66	64.21	62.81	-4.66%	63,533