PSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.48	50.48	50.35	50.44	50.44	0.18%	10,614
Dec 4, 2025	50.41	50.41	50.30	50.35	50.35	-0.04%	3,602
Dec 3, 2025	50.36	50.40	50.28	50.37	50.37	0.14%	8,743
Dec 2, 2025	50.31	50.36	50.25	50.30	50.30	-0.02%	21,299
Dec 1, 2025	50.35	50.35	50.28	50.31	50.31	-0.48%	22,472
Nov 28, 2025	50.58	50.72	50.49	50.56	50.32	-0.03%	1,123
Nov 26, 2025	50.60	50.64	50.51	50.57	50.34	0.01%	7,972
Nov 25, 2025	50.48	50.57	50.44	50.57	50.33	0.22%	6,747
Nov 24, 2025	50.43	50.50	50.40	50.45	50.22	0.08%	15,915
Nov 21, 2025	50.39	50.47	50.28	50.42	50.19	0.20%	11,077
Nov 20, 2025	50.39	50.43	50.24	50.31	50.08	0.05%	6,721
Nov 19, 2025	50.19	50.33	50.19	50.29	50.06	0.08%	3,242
Nov 18, 2025	50.21	50.28	50.18	50.25	50.02	-0.03%	15,308
Nov 17, 2025	50.36	50.36	50.19	50.26	50.03	-0.10%	173,732
Nov 14, 2025	50.20	50.38	50.20	50.31	50.08	0.13%	20,243
Nov 13, 2025	50.39	50.40	50.17	50.25	50.02	-0.32%	17,678
Nov 12, 2025	50.56	50.56	50.39	50.41	50.18	-0.13%	12,857
Nov 11, 2025	50.52	50.54	50.40	50.47	50.24	0.08%	21,383
Nov 10, 2025	50.48	50.48	50.34	50.43	50.20	0.30%	15,949
Nov 7, 2025	50.27	50.36	50.20	50.28	50.05	-0.16%	17,469
Nov 6, 2025	50.30	50.36	50.29	50.36	50.13	0.08%	14,848
Nov 5, 2025	50.31	50.39	50.28	50.32	50.09	-0.10%	18,771
Nov 4, 2025	50.33	50.39	50.24	50.37	50.14	-0.04%	10,231
Nov 3, 2025	51.51	51.51	50.31	50.39	50.16	-0.61%	31,452
Oct 31, 2025	50.76	51.29	50.60	50.70	50.22	0.10%	20,277
Oct 30, 2025	50.72	50.77	50.65	50.65	50.17	0.02%	8,542
Oct 29, 2025	50.74	50.93	50.61	50.64	50.17	-0.33%	11,692
Oct 28, 2025	50.86	50.86	50.73	50.81	50.33	0.02%	18,128
Oct 27, 2025	50.70	50.80	50.69	50.80	50.32	0.20%	14,269
Oct 24, 2025	50.75	50.80	50.70	50.70	50.22	0.07%	7,075
Oct 23, 2025	50.69	50.74	50.55	50.67	50.19	-0.05%	9,564
Oct 22, 2025	50.73	50.73	50.53	50.69	50.21	0.08%	30,606
Oct 21, 2025	50.61	50.73	50.61	50.65	50.17	-0.01%	27,096
Oct 20, 2025	50.72	50.72	50.58	50.65	50.18	-0.01%	6,214
Oct 17, 2025	50.59	50.69	50.48	50.66	50.18	0.14%	26,159
Oct 16, 2025	50.66	50.66	50.49	50.59	50.11	-0.03%	53,171
Oct 15, 2025	50.64	50.65	50.53	50.60	50.13	0.12%	15,529
Oct 14, 2025	50.48	50.62	50.36	50.54	50.06	0.16%	45,624
Oct 13, 2025	50.44	50.50	50.33	50.46	49.99	0.28%	25,258
Oct 10, 2025	50.29	50.38	50.20	50.32	49.85	-0.08%	59,680
Oct 9, 2025	50.53	50.53	50.35	50.36	49.89	-0.33%	11,644
Oct 8, 2025	50.62	50.63	50.50	50.53	50.05	-0.11%	38,443
Oct 7, 2025	50.65	50.65	50.53	50.58	50.10	-0.08%	10,189
Oct 6, 2025	50.67	50.67	50.52	50.62	50.14	0.10%	12,082
Oct 3, 2025	50.66	50.66	50.52	50.57	50.09	-0.07%	43,330
Oct 2, 2025	50.58	50.63	50.50	50.60	50.13	0.07%	17,297
Oct 1, 2025	50.57	50.67	50.53	50.57	50.09	-0.44%	16,302
Sep 30, 2025	50.79	50.85	50.75	50.79	50.07	-0.02%	28,093
Sep 29, 2025	50.85	50.85	50.79	50.80	50.08	-0.08%	8,897
Sep 26, 2025	50.83	50.84	50.67	50.84	50.12	0.18%	17,763