PSFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.45	34.61	34.45	34.56	34.56	0.33%	3,271
Jun 26, 2025	34.38	34.50	34.38	34.45	34.45	0.41%	3,409
Jun 25, 2025	34.29	34.31	34.25	34.31	34.31	0.01%	7,018
Jun 24, 2025	34.18	34.32	34.18	34.30	34.30	0.75%	346
Jun 23, 2025	33.89	34.05	33.79	34.05	34.05	0.72%	337
Jun 20, 2025	33.85	33.85	33.79	33.80	33.80	-0.13%	2,390
Jun 18, 2025	33.97	33.97	33.84	33.85	33.85	0.02%	819
Jun 17, 2025	34.00	34.00	33.81	33.84	33.84	-0.53%	2,068
Jun 16, 2025	34.09	34.09	34.02	34.02	34.02	0.63%	3,106
Jun 13, 2025	33.89	33.89	33.81	33.81	33.81	-0.68%	237
Jun 12, 2025	34.06	34.12	34.04	34.04	34.04	0.20%	2,349
Jun 11, 2025	34.09	34.09	33.97	33.97	33.97	-0.15%	2,312
Jun 10, 2025	33.93	34.02	33.93	34.02	34.02	0.19%	693
Jun 9, 2025	33.94	33.98	33.94	33.96	33.96	0.07%	887
Jun 6, 2025	33.96	33.96	33.94	33.94	33.94	0.75%	962
Jun 5, 2025	33.81	33.81	33.63	33.68	33.68	-0.42%	3,758
Jun 4, 2025	33.88	33.88	33.83	33.83	33.83	-0.03%	962
Jun 3, 2025	33.77	33.84	33.74	33.84	33.84	0.49%	1,743
Jun 2, 2025	33.58	33.71	33.58	33.67	33.67	0.36%	4,544
May 30, 2025	33.54	33.55	33.54	33.55	33.55	0.03%	2,399
May 29, 2025	33.52	33.55	33.52	33.54	33.54	0.24%	2,994
May 28, 2025	33.56	33.58	33.46	33.46	33.46	-0.40%	2,231
May 27, 2025	33.52	33.62	33.50	33.60	33.60	1.31%	1,596
May 23, 2025	33.09	33.24	33.09	33.16	33.16	-0.40%	1,805
May 22, 2025	33.28	33.35	33.27	33.29	33.29	-0.14%	736
May 21, 2025	33.58	33.63	33.34	33.34	33.34	-0.79%	1,567
May 20, 2025	33.70	33.71	33.60	33.61	33.61	-0.36%	2,791
May 19, 2025	33.61	33.73	33.61	33.73	33.73	0.08%	670
May 16, 2025	33.57	33.70	33.56	33.70	33.70	0.44%	1,444
May 15, 2025	33.53	33.56	33.52	33.55	33.55	0.17%	2,812
May 14, 2025	33.50	33.55	33.44	33.49	33.49	-0.07%	3,597
May 13, 2025	33.47	33.53	33.47	33.52	33.52	0.63%	403
May 12, 2025	33.31	33.31	33.31	33.31	33.31	2.03%	103
May 9, 2025	32.67	32.71	32.60	32.65	32.65	-0.04%	1,959
May 8, 2025	32.80	32.80	32.66	32.66	32.66	0.41%	2,796
May 7, 2025	32.57	32.57	32.50	32.53	32.53	0.21%	974
May 6, 2025	32.46	32.46	32.46	32.46	32.46	-0.37%	254
May 5, 2025	32.58	32.62	32.58	32.58	32.58	-0.39%	342
May 2, 2025	32.56	32.72	32.56	32.70	32.70	0.84%	5,011
May 1, 2025	32.46	32.52	32.42	32.43	32.43	0.34%	5,635
Apr 30, 2025	31.95	32.32	31.95	32.32	32.32	0.05%	27,036
Apr 29, 2025	32.14	32.30	32.14	32.30	32.30	0.39%	1,154
Apr 28, 2025	32.27	32.27	32.12	32.18	32.18	0.12%	2,031
Apr 25, 2025	32.14	32.14	32.14	32.14	32.14	0.39%	126
Apr 24, 2025	32.02	32.02	32.02	32.02	32.02	1.22%	110
Apr 23, 2025	31.92	32.00	31.59	31.63	31.63	1.18%	4,161
Apr 22, 2025	31.26	31.26	31.26	31.26	31.26	1.75%	350
Apr 21, 2025	30.68	30.72	30.68	30.72	30.72	-1.52%	395
Apr 17, 2025	31.21	31.24	31.19	31.20	31.20	0.23%	3,225
Apr 16, 2025	31.55	31.55	31.00	31.13	31.13	-1.59%	4,458