PSMO(PSMO)
PSMO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $33.87 | $33.87 | $33.87 | $33.87 | 108 |
| 10/9/2026 | $33.92 | $33.92 | $33.92 | $33.92 | 100 |
| 10/8/2026 | $33.86 | $33.86 | $33.74 | $33.79 | 47,928 |
| 10/7/2026 | $33.83 | $33.88 | $33.83 | $33.85 | 444 |
| 10/6/2026 | $33.89 | $33.91 | $33.89 | $33.90 | 11,400 |
| 10/5/2026 | $33.78 | $33.84 | $33.76 | $33.80 | 33,100 |
| 10/2/2026 | $33.79 | $33.79 | $33.65 | $33.73 | 41,600 |
| 10/1/2026 | $33.75 | $33.75 | $33.52 | $33.57 | 26,927 |
| 9/30/2026 | $33.55 | $33.58 | $33.52 | $33.55 | 144,918 |
| 9/29/2026 | $33.52 | $33.55 | $33.52 | $33.55 | 1,700 |
| 9/28/2026 | $33.54 | $33.54 | $33.54 | $33.54 | 200 |
| 9/25/2026 | $33.53 | $33.55 | $33.53 | $33.53 | 1,428 |
| 9/24/2026 | $33.50 | $33.53 | $33.49 | $33.51 | 2,834 |
| 9/23/2026 | $33.49 | $33.51 | $33.48 | $33.51 | 27,700 |
| 9/22/2026 | $33.48 | $33.52 | $33.48 | $33.52 | 1,100 |
| 9/21/2026 | $33.48 | $33.50 | $33.47 | $33.50 | 1,900 |
| 9/18/2026 | $33.40 | $33.44 | $33.39 | $33.44 | 1,609 |
| 9/17/2026 | $33.41 | $33.41 | $33.41 | $33.41 | 100 |
| 9/16/2026 | $33.32 | $33.32 | $33.21 | $33.27 | 724 |
| 9/15/2026 | $33.28 | $33.28 | $33.27 | $33.28 | 1,726 |
| 9/14/2026 | $33.31 | $33.32 | $33.18 | $33.18 | 9,500 |
| 9/11/2026 | $33.35 | $33.35 | $33.35 | $33.35 | 100 |
| 9/10/2026 | $33.24 | $33.27 | $33.23 | $33.23 | 2,800 |
| 9/9/2026 | $33.29 | $33.29 | $33.29 | $33.29 | 229 |
| 9/8/2026 | $33.34 | $33.34 | $33.34 | $33.34 | 624 |
| 9/4/2026 | $33.35 | $33.35 | $33.35 | $33.35 | 100 |
| 9/3/2026 | $33.36 | $33.37 | $33.35 | $33.35 | 10,300 |
| 9/2/2026 | $33.27 | $33.27 | $33.27 | $33.27 | 300 |
| 9/1/2026 | $33.22 | $33.22 | $33.21 | $33.21 | 1,422 |
| 8/31/2026 | $33.28 | $33.28 | $33.28 | $33.28 | 100 |
| 8/28/2026 | $33.28 | $33.28 | $33.28 | $33.28 | 100 |
| 8/27/2026 | $33.28 | $33.28 | $33.28 | $33.28 | 311 |
| 8/26/2026 | $33.22 | $33.22 | $33.22 | $33.22 | 100 |
| 8/25/2026 | $33.20 | $33.20 | $33.20 | $33.20 | 100 |
| 8/24/2026 | $33.18 | $33.18 | $33.18 | $33.18 | 100 |
| 8/21/2026 | $33.19 | $33.19 | $33.19 | $33.19 | 100 |
| 8/20/2026 | $33.10 | $33.10 | $33.10 | $33.10 | 200 |
| 8/19/2026 | $33.17 | $33.19 | $33.16 | $33.19 | 609 |
| 8/18/2026 | $33.12 | $33.12 | $33.03 | $33.03 | 15,338 |
| 8/17/2026 | $33.19 | $33.19 | $33.19 | $33.19 | 100 |
| 8/14/2026 | $33.12 | $33.17 | $33.12 | $33.17 | 439 |
| 8/13/2026 | $33.19 | $33.19 | $33.19 | $33.19 | 100 |
| 8/12/2026 | $33.15 | $33.15 | $33.15 | $33.15 | 100 |
| 8/11/2026 | $33.12 | $33.12 | $33.12 | $33.12 | 100 |
| 8/10/2026 | $33.13 | $33.13 | $33.13 | $33.13 | 100 |
| 8/7/2026 | $33.12 | $33.12 | $33.12 | $33.12 | 100 |
| 8/6/2026 | $33.06 | $33.06 | $33.06 | $33.06 | 100 |
| 8/5/2026 | $33.06 | $33.06 | $33.06 | $33.06 | 126 |
| 8/4/2026 | $33.03 | $33.06 | $33.03 | $33.06 | 1,400 |
| 8/3/2026 | $32.94 | $32.94 | $32.94 | $32.94 | 100 |
| 7/31/2026 | $32.85 | $32.85 | $32.67 | $32.80 | 5,344 |
| 7/30/2026 | $32.62 | $32.66 | $32.61 | $32.66 | 1,029 |
| 7/29/2026 | $32.58 | $32.58 | $32.42 | $32.42 | 401 |
| 7/28/2026 | $32.63 | $32.65 | $32.63 | $32.65 | 640 |
| 7/27/2026 | $32.58 | $32.60 | $32.58 | $32.60 | 244 |
| 7/24/2026 | $32.61 | $32.61 | $32.57 | $32.57 | 1,900 |
| 7/23/2026 | $32.54 | $32.54 | $32.54 | $32.54 | 100 |
| 7/22/2026 | $32.71 | $32.71 | $32.71 | $32.71 | 100 |
| 7/21/2026 | $32.71 | $32.71 | $32.71 | $32.71 | 100 |
| 7/20/2026 | $32.65 | $32.65 | $32.60 | $32.60 | 3,337 |
| 7/17/2026 | $32.62 | $32.62 | $32.62 | $32.62 | 100 |
| 7/16/2026 | $32.71 | $32.71 | $32.71 | $32.71 | 733 |
| 7/15/2026 | $32.58 | $32.75 | $32.58 | $32.75 | 733 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
