PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	72.18	72.18	71.50	71.68	-	-0.35%	33,839
Aug 14, 2025	71.70	72.08	71.45	71.94	71.94	-0.15%	15,139
Aug 13, 2025	71.97	72.26	71.87	72.04	72.04	0.54%	22,844
Aug 12, 2025	71.16	71.87	71.16	71.65	71.65	1.14%	10,243
Aug 11, 2025	70.84	70.97	70.61	70.84	70.84	-0.25%	12,697
Aug 8, 2025	70.49	71.19	70.39	71.02	71.02	0.84%	12,055
Aug 7, 2025	71.18	71.31	70.17	70.43	70.43	0.03%	19,118
Aug 6, 2025	70.12	70.63	69.75	70.41	70.41	1.22%	38,834
Aug 5, 2025	69.59	69.70	69.09	69.56	69.56	0.30%	10,415
Aug 4, 2025	69.06	69.56	69.00	69.35	69.35	0.83%	28,329
Aug 1, 2025	68.32	68.78	67.85	68.78	68.78	-1.23%	23,344
Jul 31, 2025	70.42	70.42	69.26	69.64	69.64	-0.88%	50,653
Jul 30, 2025	70.88	71.09	70.01	70.26	70.26	-0.57%	16,553
Jul 29, 2025	71.69	71.69	70.44	70.66	70.66	-0.69%	31,307
Jul 28, 2025	71.96	71.96	71.12	71.15	71.15	-1.48%	54,811
Jul 25, 2025	72.26	72.36	71.60	72.22	72.22	-0.07%	13,925
Jul 24, 2025	72.45	72.57	72.01	72.27	72.27	-0.89%	46,790
Jul 23, 2025	71.88	72.97	71.88	72.92	72.92	1.69%	34,219
Jul 22, 2025	71.75	71.75	71.12	71.71	71.71	0.07%	29,331
Jul 21, 2025	72.31	72.34	71.66	71.66	71.66	-0.23%	18,268
Jul 18, 2025	72.57	72.59	71.71	71.83	71.83	-0.37%	15,093
Jul 17, 2025	71.10	72.24	71.10	72.09	72.09	1.21%	24,465
Jul 16, 2025	70.30	71.36	70.12	71.23	71.23	2.42%	119,880
Jul 15, 2025	70.26	70.26	69.55	69.55	69.55	-1.52%	19,490
Jul 14, 2025	70.09	70.65	70.03	70.62	70.62	-0.01%	12,664
Jul 11, 2025	70.72	70.78	70.40	70.63	70.63	-0.70%	34,170
Jul 10, 2025	70.20	71.21	70.20	71.13	71.13	1.46%	23,009
Jul 9, 2025	69.87	70.11	69.55	70.11	70.11	0.55%	15,274
Jul 8, 2025	69.11	69.89	69.11	69.72	69.72	1.10%	30,222
Jul 7, 2025	69.55	69.56	68.59	68.97	68.97	-1.00%	17,686
Jul 3, 2025	69.38	69.80	69.38	69.66	69.66	0.67%	17,288
Jul 2, 2025	68.66	69.20	68.40	69.20	69.20	0.35%	17,387
Jul 1, 2025	68.47	69.17	68.31	68.96	68.96	0.16%	17,737
Jun 30, 2025	68.96	69.01	68.57	68.85	68.85	-0.05%	315,986
Jun 27, 2025	68.81	69.39	68.57	68.88	68.88	0.85%	173,352
Jun 26, 2025	67.89	68.34	67.62	68.30	68.30	2.51%	32,995
Jun 25, 2025	66.85	66.85	66.44	66.63	66.63	0.03%	11,215
Jun 24, 2025	65.94	67.00	65.94	66.61	66.61	2.30%	36,706
Jun 23, 2025	64.42	65.19	64.07	65.12	65.12	-1.62%	22,291
Jun 20, 2025	66.42	66.57	65.98	66.19	64.79	-0.35%	30,060
Jun 18, 2025	66.70	66.81	65.79	66.42	65.02	0.95%	34,635
Jun 17, 2025	68.07	68.07	65.62	65.80	64.41	-1.55%	21,960
Jun 16, 2025	67.17	67.61	66.70	66.83	65.42	0.71%	24,450
Jun 13, 2025	66.72	66.97	66.19	66.36	64.96	-2.55%	25,813
Jun 12, 2025	68.01	68.26	67.81	68.10	66.66	0.32%	10,033
Jun 11, 2025	68.40	68.60	67.88	67.88	66.45	-0.26%	13,171
Jun 10, 2025	68.38	68.38	67.61	68.06	66.62	0.38%	17,917
Jun 9, 2025	67.83	68.18	67.51	67.80	66.37	0.24%	24,163
Jun 6, 2025	67.44	67.66	67.20	67.64	66.21	1.28%	106,524
Jun 5, 2025	66.95	67.07	66.62	66.79	65.37	-0.09%	13,170