PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	90.12	90.84	90.12	90.66	90.66	0.57%	2,211
Aug 14, 2025	89.93	90.15	89.70	90.15	90.15	-0.87%	1,819
Aug 13, 2025	90.44	90.94	90.04	90.94	90.94	0.95%	3,495
Aug 12, 2025	89.21	90.08	89.15	90.08	90.08	0.51%	7,330
Aug 11, 2025	89.59	89.85	89.54	89.62	89.62	-0.53%	3,380
Aug 8, 2025	90.45	90.67	90.10	90.10	90.10	-0.90%	19,393
Aug 7, 2025	90.99	90.99	90.79	90.91	90.91	0.52%	2,382
Aug 6, 2025	91.15	91.26	90.44	90.44	90.44	-0.78%	1,786
Aug 5, 2025	90.95	91.28	90.68	91.15	91.15	0.32%	3,630
Aug 4, 2025	90.56	90.92	90.53	90.86	90.86	0.69%	2,033
Aug 1, 2025	90.56	90.56	89.57	90.23	90.23	-0.04%	1,978
Jul 31, 2025	91.27	91.32	90.27	90.27	90.27	-1.59%	1,590
Jul 30, 2025	93.25	93.25	91.56	91.73	91.73	-1.46%	2,883
Jul 29, 2025	92.37	93.08	92.37	93.08	93.08	1.47%	699
Jul 28, 2025	93.25	93.25	91.74	91.74	91.74	-1.71%	1,218
Jul 25, 2025	93.06	93.38	93.06	93.33	93.33	-0.59%	2,395
Jul 24, 2025	94.19	94.19	93.89	93.89	93.89	-0.28%	1,776
Jul 23, 2025	93.93	94.16	93.75	94.15	94.15	0.02%	1,672
Jul 22, 2025	92.68	94.14	92.68	94.13	94.13	1.74%	5,402
Jul 21, 2025	92.86	92.95	92.52	92.52	92.52	0.20%	2,417
Jul 18, 2025	92.37	92.37	92.34	92.34	92.34	0.36%	419
Jul 17, 2025	91.95	92.00	91.95	92.00	92.00	0.02%	367
Jul 16, 2025	91.88	92.04	91.58	91.98	91.98	0.85%	1,679
Jul 15, 2025	91.60	91.60	91.20	91.20	91.20	-1.25%	1,198
Jul 14, 2025	91.75	92.36	91.75	92.36	92.36	0.72%	1,044
Jul 11, 2025	91.37	91.97	91.07	91.69	91.69	-0.07%	6,047
Jul 10, 2025	91.33	92.11	91.33	91.76	91.76	0.35%	6,094
Jul 9, 2025	91.48	91.54	91.30	91.44	91.44	-0.03%	2,474
Jul 8, 2025	91.23	91.72	91.21	91.47	91.47	-0.07%	2,757
Jul 7, 2025	92.36	92.36	91.21	91.54	91.54	-0.84%	9,333
Jul 3, 2025	92.14	92.54	92.14	92.32	92.32	0.23%	958
Jul 2, 2025	91.60	92.11	91.45	92.11	92.11	0.33%	1,535
Jul 1, 2025	91.18	92.24	91.18	91.80	91.80	0.53%	9,520
Jun 30, 2025	90.60	91.32	90.27	91.32	91.32	0.63%	1,362
Jun 27, 2025	91.13	91.37	90.46	90.75	90.75	0.11%	1,484
Jun 26, 2025	90.83	90.83	90.03	90.65	90.65	-0.03%	1,631
Jun 25, 2025	91.32	91.65	90.67	90.67	90.67	-2.48%	1,661
Jun 24, 2025	92.83	93.27	92.83	92.98	92.98	0.13%	1,735
Jun 23, 2025	92.49	92.86	91.82	92.86	92.86	0.59%	1,471
Jun 20, 2025	91.96	92.58	91.96	92.32	91.74	-0.06%	1,050
Jun 18, 2025	92.21	93.00	92.21	92.37	91.80	0.35%	2,447
Jun 17, 2025	91.72	92.24	91.72	92.05	91.48	0.03%	828
Jun 16, 2025	93.02	93.02	92.02	92.02	91.45	0.02%	1,046
Jun 13, 2025	91.83	92.00	91.83	92.00	91.43	-0.85%	782
Jun 12, 2025	92.77	92.79	92.73	92.79	92.22	0.40%	723
Jun 11, 2025	92.90	92.90	92.42	92.42	91.85	-0.67%	672
Jun 10, 2025	92.90	93.05	92.90	93.05	92.47	0.71%	724
Jun 9, 2025	92.39	92.39	92.39	92.39	91.81	0.09%	570
Jun 6, 2025	92.43	92.43	92.16	92.30	91.73	0.68%	791
Jun 5, 2025	91.83	92.08	91.67	91.68	91.11	-0.27%	1,288