PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	98.50	98.68	98.28	98.68	98.68	-1.03%	697
Mar 4, 2026	99.71	99.71	99.71	99.71	99.71	0.29%	779
Mar 3, 2026	98.79	99.66	98.28	99.42	99.42	-0.57%	6,123
Mar 2, 2026	100.08	100.11	99.99	99.99	99.99	0.33%	2,312
Feb 27, 2026	99.58	99.65	99.37	99.65	99.65	0.20%	729
Feb 26, 2026	99.15	99.46	99.15	99.46	99.46	0.70%	1,113
Feb 25, 2026	98.85	98.85	98.63	98.76	98.76	-	2,402
Feb 24, 2026	98.22	98.77	98.22	98.77	98.77	0.34%	602
Feb 23, 2026	98.43	98.43	98.43	98.43	98.43	0.29%	330
Feb 20, 2026	98.14	98.14	98.14	98.14	98.14	0.63%	650
Feb 19, 2026	97.52	97.52	97.52	97.52	97.52	-0.16%	211
Feb 18, 2026	97.98	98.04	97.52	97.68	97.68	-1.71%	2,321
Feb 17, 2026	98.55	99.38	98.55	99.38	99.37	0.98%	1,388
Feb 13, 2026	97.72	98.42	97.72	98.42	98.42	1.02%	678
Feb 12, 2026	97.58	98.63	97.43	97.43	97.43	0.73%	2,314
Feb 11, 2026	96.42	96.72	96.42	96.72	96.72	0.60%	700
Feb 10, 2026	95.38	96.15	95.38	96.15	96.15	1.56%	1,642
Feb 9, 2026	94.00	94.67	94.00	94.67	94.67	0.35%	1,988
Feb 6, 2026	93.54	94.34	93.54	94.34	94.34	1.58%	3,824
Feb 5, 2026	92.50	92.97	92.16	92.87	92.87	-0.05%	2,566
Feb 4, 2026	92.08	93.32	92.08	92.92	92.92	1.49%	2,528
Feb 3, 2026	91.21	91.56	91.21	91.56	91.56	0.12%	1,310
Feb 2, 2026	92.40	92.59	91.45	91.45	91.45	-1.13%	3,124
Jan 30, 2026	91.82	92.50	91.59	92.50	92.50	0.14%	1,326
Jan 29, 2026	91.16	92.37	91.16	92.37	92.37	1.52%	2,731
Jan 28, 2026	91.80	91.80	90.99	90.99	90.99	-0.94%	15,130
Jan 27, 2026	91.84	91.85	91.84	91.85	91.85	0.01%	6,532
Jan 26, 2026	92.12	92.20	91.84	91.84	91.84	-0.04%	1,694
Jan 23, 2026	91.64	91.88	91.64	91.88	91.88	0.28%	714
Jan 22, 2026	92.42	92.49	91.62	91.62	91.62	-1.32%	1,669
Jan 21, 2026	92.61	92.85	92.61	92.85	92.85	0.13%	1,011
Jan 20, 2026	92.71	92.90	92.68	92.73	92.73	-1.79%	2,174
Jan 16, 2026	94.26	94.42	94.26	94.42	94.42	1.18%	967
Jan 15, 2026	93.42	93.61	93.19	93.32	93.32	0.63%	2,744
Jan 14, 2026	92.30	92.74	92.26	92.74	92.74	0.75%	1,105
Jan 13, 2026	91.56	92.14	91.21	92.05	92.05	0.62%	1,425
Jan 12, 2026	91.45	91.48	91.45	91.48	91.48	0.08%	1,058
Jan 9, 2026	91.18	91.69	91.18	91.41	91.41	0.29%	676
Jan 8, 2026	90.28	91.23	90.28	91.15	91.15	0.83%	699
Jan 7, 2026	91.51	91.55	90.40	90.40	90.40	-0.78%	3,548
Jan 6, 2026	90.29	91.12	90.29	91.12	91.12	0.59%	2,217
Jan 5, 2026	90.49	90.58	89.83	90.58	90.58	0.17%	5,134
Jan 2, 2026	90.19	90.43	90.19	90.43	90.43	0.10%	787
Dec 31, 2025	90.75	90.79	90.34	90.34	90.34	-0.90%	2,009
Dec 30, 2025	91.00	91.17	90.78	91.17	91.17	0.41%	2,360
Dec 29, 2025	90.71	90.87	90.68	90.79	90.79	0.19%	1,046
Dec 26, 2025	90.45	90.62	90.22	90.62	90.62	0.06%	1,593
Dec 24, 2025	90.20	90.60	90.20	90.57	90.57	0.75%	905
Dec 23, 2025	90.07	90.07	89.69	89.90	89.90	-0.06%	6,577
Dec 22, 2025	89.41	89.97	89.41	89.96	89.96	-0.27%	2,146
Dec 19, 2025	90.76	90.79	90.20	90.20	89.61	-0.36%	846
Dec 18, 2025	91.46	91.46	90.53	90.53	89.94	-0.56%	1,606
Dec 17, 2025	91.05	91.27	91.04	91.04	90.44	0.37%	784
Dec 16, 2025	91.23	91.23	90.71	90.71	90.11	-0.82%	568
Dec 15, 2025	91.29	91.46	91.04	91.46	90.86	0.61%	1,577
Dec 12, 2025	91.71	91.71	90.90	90.91	90.31	-0.11%	1,349
Dec 11, 2025	91.21	91.21	90.94	91.00	90.41	0.16%	493
Dec 10, 2025	90.84	91.01	90.84	90.86	90.27	0.37%	1,080
Dec 9, 2025	91.03	91.03	90.52	90.52	89.93	-0.66%	1,666
Dec 8, 2025	91.31	91.33	90.77	91.12	90.52	-0.24%	3,022
Dec 5, 2025	91.37	91.37	91.34	91.34	90.74	0.12%	474
Dec 4, 2025	91.72	91.72	91.23	91.23	90.63	-0.30%	325
Dec 3, 2025	91.14	91.50	91.14	91.50	90.91	-0.05%	2,071
Dec 2, 2025	91.74	91.74	91.55	91.55	90.95	-0.33%	493
Dec 1, 2025	92.04	92.16	91.85	91.85	91.25	-1.27%	1,432
Nov 28, 2025	93.00	93.03	93.00	93.03	92.42	0.34%	199
Nov 26, 2025	92.63	93.02	92.63	92.72	92.11	0.60%	1,086
Nov 25, 2025	92.34	92.60	92.16	92.16	91.56	0.75%	1,317
Nov 24, 2025	91.03	91.62	91.03	91.47	90.87	0.15%	1,074
Nov 21, 2025	90.70	91.61	90.69	91.34	90.74	1.26%	2,207
Nov 20, 2025	91.04	91.04	90.20	90.20	89.61	-0.44%	1,368
Nov 19, 2025	90.42	90.71	90.24	90.61	90.01	-0.80%	2,317
Nov 18, 2025	90.93	91.54	90.93	91.34	90.74	0.58%	1,694
Nov 17, 2025	91.28	91.33	90.81	90.81	90.22	-0.76%	2,169
Nov 14, 2025	91.09	91.58	91.09	91.50	90.91	0.33%	2,718
Nov 13, 2025	91.88	91.88	91.20	91.20	90.61	-1.28%	1,742
Nov 12, 2025	92.38	92.38	92.38	92.38	91.78	-0.91%	443
Nov 11, 2025	93.03	93.28	92.80	93.23	92.62	0.97%	6,432
Nov 10, 2025	92.20	92.33	91.87	92.33	91.73	-0.02%	2,553
Nov 7, 2025	91.45	92.36	91.45	92.35	91.75	1.63%	2,663
Nov 6, 2025	91.21	91.21	90.87	90.87	90.27	-0.46%	1,466
Nov 5, 2025	91.30	91.30	91.29	91.29	90.69	0.11%	915
Nov 4, 2025	90.85	91.19	90.85	91.19	90.59	0.40%	681
Nov 3, 2025	90.57	90.83	90.31	90.83	90.24	-0.20%	1,692
Oct 31, 2025	90.16	91.12	90.16	91.01	90.42	0.40%	1,168
Oct 30, 2025	90.55	90.65	90.55	90.65	90.05	0.52%	865
Oct 29, 2025	91.42	91.42	90.18	90.18	89.59	-2.28%	1,176
Oct 28, 2025	93.81	93.81	92.28	92.28	91.68	-1.93%	2,419
Oct 27, 2025	94.02	94.10	93.73	94.10	93.48	0.13%	4,784
Oct 24, 2025	93.98	93.98	93.98	93.98	93.36	0.33%	640
Oct 23, 2025	93.00	93.67	93.00	93.67	93.06	-0.03%	1,452
Oct 22, 2025	93.55	93.87	93.39	93.69	93.08	0.23%	4,251
Oct 21, 2025	93.48	93.48	93.48	93.48	92.87	-0.35%	211
Oct 20, 2025	93.69	93.81	93.69	93.81	93.19	0.69%	685
Oct 17, 2025	92.52	93.17	92.52	93.17	92.56	0.74%	1,557
Oct 16, 2025	93.06	93.06	92.48	92.48	91.88	-0.13%	773
Oct 15, 2025	92.73	92.73	92.60	92.60	91.99	1.25%	707
Oct 14, 2025	90.30	91.47	90.30	91.45	90.85	0.96%	1,763
Oct 13, 2025	90.28	90.58	90.28	90.58	89.99	0.59%	720
Oct 10, 2025	90.53	90.59	90.05	90.05	89.46	-1.21%	1,775