PSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.35	28.38	28.31	28.38	28.38	0.41%	600
Jun 26, 2025	28.38	28.38	28.26	28.26	28.26	-	18,168
Jun 25, 2025	28.26	28.26	28.26	28.26	28.26	0.02%	10,953
Jun 24, 2025	28.19	28.25	28.15	28.25	28.25	0.56%	10,953
Jun 23, 2025	28.09	28.10	27.97	28.10	28.10	0.39%	651
Jun 20, 2025	27.98	28.04	27.94	27.99	27.99	-0.06%	749
Jun 18, 2025	27.95	28.06	27.95	28.00	28.00	0.34%	28,005
Jun 17, 2025	28.04	28.04	27.91	27.91	27.91	-0.61%	18,879
Jun 16, 2025	28.16	28.18	28.06	28.08	28.08	0.47%	13,502
Jun 13, 2025	28.09	28.10	27.95	27.95	27.95	-0.48%	6,679
Jun 12, 2025	28.09	28.09	28.09	28.09	28.09	0.11%	33,022
Jun 11, 2025	28.09	28.12	27.97	28.05	28.05	-0.07%	33,022
Jun 10, 2025	28.00	28.08	27.98	28.08	28.08	0.19%	236
Jun 9, 2025	27.98	28.02	27.98	28.02	28.02	0.04%	101
Jun 6, 2025	27.98	28.06	27.93	28.01	28.01	0.47%	53,169
Jun 5, 2025	27.98	28.04	27.88	27.88	27.88	-0.22%	1,380
Jun 4, 2025	28.00	28.00	27.88	27.94	27.94	-0.02%	26,268
Jun 3, 2025	27.83	27.95	27.83	27.95	27.95	0.28%	3,452
Jun 2, 2025	27.76	27.89	27.68	27.87	27.87	0.42%	29,401
May 30, 2025	27.74	27.85	27.42	27.75	27.75	0.04%	104,671
May 29, 2025	27.74	27.83	27.72	27.74	27.74	-0.06%	179,804
May 28, 2025	27.74	27.81	27.74	27.76	27.76	-0.16%	4,382
May 27, 2025	27.68	27.89	27.68	27.80	27.80	0.93%	2,902
May 23, 2025	27.62	27.62	27.55	27.55	27.55	-0.35%	52,350
May 22, 2025	27.67	27.73	27.57	27.64	27.64	-0.13%	117,970
May 21, 2025	27.72	27.90	27.64	27.68	27.68	-1.32%	292,213
May 20, 2025	27.90	28.05	27.90	28.05	28.05	0.64%	600
May 19, 2025	27.91	27.93	27.87	27.87	27.87	0.03%	1,838
May 16, 2025	27.88	27.93	27.79	27.87	27.87	0.26%	55,845
May 15, 2025	27.71	27.87	27.71	27.79	27.79	0.20%	3,130
May 14, 2025	27.73	27.74	27.73	27.74	27.74	-	338
May 13, 2025	27.75	27.75	27.74	27.74	27.74	0.38%	380
May 12, 2025	27.54	27.66	27.54	27.63	27.63	1.51%	13,467
May 9, 2025	27.23	27.23	27.22	27.22	27.22	0.01%	1,099
May 8, 2025	27.28	27.28	27.22	27.22	27.22	0.33%	440
May 7, 2025	27.13	27.13	27.13	27.13	27.13	0.10%	68
May 6, 2025	27.09	27.11	27.09	27.10	27.10	-0.37%	78,901
May 5, 2025	27.19	27.20	27.16	27.20	27.20	-0.21%	360
May 2, 2025	27.15	27.28	27.14	27.26	27.26	0.63%	5,634
May 1, 2025	27.20	27.25	27.09	27.09	27.09	0.47%	58,424
Apr 30, 2025	26.96	26.96	26.96	26.96	26.96	-0.15%	334
Apr 29, 2025	26.97	27.05	26.88	27.00	27.00	0.27%	35,382
Apr 28, 2025	26.97	26.97	26.81	26.93	26.93	0.08%	3,746
Apr 25, 2025	26.94	26.94	26.83	26.91	26.91	0.44%	1,120
Apr 24, 2025	26.75	26.79	26.75	26.79	26.79	1.03%	471
Apr 23, 2025	26.64	26.64	26.52	26.52	26.52	0.94%	413
Apr 22, 2025	26.27	26.35	26.14	26.27	26.27	1.07%	4,128
Apr 21, 2025	25.91	25.99	25.75	25.99	25.99	-1.01%	4,414
Apr 17, 2025	26.21	26.32	26.21	26.26	26.26	0.14%	29,775
Apr 16, 2025	26.46	26.51	26.22	26.22	26.22	-1.30%	2,712