PSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	109.97	110.55	109.74	110.54	110.54	0.97%	2,430
Jun 26, 2025	109.25	109.86	109.13	109.48	109.48	0.32%	2,171
Jun 25, 2025	109.73	109.73	109.13	109.13	109.13	-1.52%	1,068
Jun 24, 2025	111.05	111.14	110.82	110.82	110.82	-0.18%	2,343
Jun 23, 2025	109.98	111.06	109.98	111.02	111.02	1.07%	2,694
Jun 20, 2025	110.24	110.24	109.85	109.85	109.58	0.35%	3,517
Jun 18, 2025	109.93	109.96	109.45	109.47	109.20	0.09%	26,640
Jun 17, 2025	109.76	109.84	109.00	109.37	109.10	-0.41%	6,086
Jun 16, 2025	110.49	110.49	109.61	109.82	109.55	0.86%	3,966
Jun 13, 2025	109.00	109.61	108.88	108.88	108.61	-0.89%	1,876
Jun 12, 2025	109.05	109.86	109.05	109.86	109.59	0.60%	1,362
Jun 11, 2025	110.17	110.17	109.10	109.20	108.93	-0.38%	1,973
Jun 10, 2025	109.76	109.91	109.45	109.62	109.35	0.06%	3,649
Jun 9, 2025	110.82	110.82	109.39	109.56	109.28	-0.90%	3,211
Jun 6, 2025	111.10	111.10	109.93	110.55	110.28	0.59%	10,517
Jun 5, 2025	110.04	110.20	109.53	109.90	109.63	-0.74%	5,612
Jun 4, 2025	111.80	111.80	110.72	110.72	110.45	-0.65%	3,254
Jun 3, 2025	112.40	112.40	110.58	111.44	111.16	-0.97%	3,489
Jun 2, 2025	112.16	112.53	112.16	112.53	112.25	0.55%	1,742
May 30, 2025	110.87	112.13	110.87	111.92	111.64	0.84%	1,992
May 29, 2025	111.05	111.11	110.69	110.99	110.72	0.19%	1,982
May 28, 2025	110.90	111.02	110.76	110.78	110.51	-0.48%	2,121
May 27, 2025	110.96	111.39	110.61	111.31	111.04	0.93%	2,150
May 23, 2025	110.10	110.38	110.10	110.29	110.02	0.33%	860
May 22, 2025	110.08	110.44	109.93	109.93	109.66	-0.94%	831
May 21, 2025	111.52	111.88	110.97	110.97	110.70	-1.54%	1,419
May 20, 2025	112.88	112.88	112.50	112.71	112.43	0.18%	2,773
May 19, 2025	112.21	112.51	112.21	112.51	112.23	-	1,459
May 16, 2025	111.41	112.51	111.41	112.51	112.23	1.72%	3,546
May 15, 2025	108.77	110.66	108.77	110.61	110.34	2.08%	7,339
May 14, 2025	108.35	108.82	108.08	108.36	108.09	-0.23%	9,004
May 13, 2025	109.37	109.37	108.61	108.61	108.34	-0.96%	12,322
May 12, 2025	111.55	111.55	108.84	109.66	109.39	-0.10%	34,973
May 9, 2025	109.27	109.77	109.27	109.77	109.50	0.36%	4,279
May 8, 2025	109.33	110.06	109.09	109.38	109.11	-0.48%	3,980
May 7, 2025	109.87	110.36	109.74	109.91	109.64	0.02%	30,009
May 6, 2025	110.23	110.23	109.48	109.89	109.61	-0.40%	6,946
May 5, 2025	110.00	110.89	109.90	110.33	110.06	0.03%	2,758
May 2, 2025	109.47	110.48	109.47	110.30	110.03	1.85%	3,883
May 1, 2025	108.29	109.09	108.29	108.30	108.03	-0.81%	3,988
Apr 30, 2025	108.13	109.25	108.13	109.18	108.91	0.14%	1,093
Apr 29, 2025	108.73	109.03	108.71	109.03	108.76	1.18%	1,451
Apr 28, 2025	108.18	108.20	107.09	107.76	107.49	0.20%	3,038
Apr 25, 2025	106.94	107.67	106.90	107.55	107.28	-0.44%	2,256
Apr 24, 2025	108.21	108.28	108.03	108.03	107.76	-0.51%	1,077
Apr 23, 2025	109.34	109.77	108.03	108.58	108.31	0.25%	3,750
Apr 22, 2025	107.34	108.64	107.34	108.31	108.04	2.10%	2,237
Apr 21, 2025	108.01	108.01	105.28	106.08	105.82	-1.83%	2,484
Apr 17, 2025	107.67	108.69	107.67	108.06	107.79	1.04%	1,775
Apr 16, 2025	107.82	107.82	106.55	106.95	106.69	-0.85%	974