PSN(PSN)
PSN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $54.30 | $56.32 | $53.96 | $56.29 | 1.15M |
| 7/1/2026 | $53.23 | $54.39 | $52.96 | $53.16 | 985,605 |
| 6/30/2026 | $51.07 | $52.62 | $50.75 | $52.39 | 899,448 |
| 6/29/2026 | $50.24 | $51.97 | $50.19 | $51.32 | 1.08M |
| 6/26/2026 | $46.92 | $51.00 | $46.92 | $50.94 | 2.73M |
| 6/25/2026 | $49.33 | $49.40 | $46.88 | $47.05 | 1.55M |
| 6/24/2026 | $49.05 | $49.92 | $48.20 | $48.84 | 1.16M |
| 6/23/2026 | $49.37 | $50.26 | $48.99 | $49.24 | 1.27M |
| 6/22/2026 | $51.45 | $52.23 | $48.13 | $48.65 | 1.67M |
| 6/18/2026 | $54.46 | $54.99 | $51.72 | $52.21 | 1.61M |
| 6/17/2026 | $55.29 | $57.44 | $54.72 | $54.82 | 790,841 |
| 6/16/2026 | $55.59 | $56.59 | $54.87 | $55.66 | 640,371 |
| 6/15/2026 | $57.28 | $58.00 | $55.43 | $55.49 | 816,316 |
| 6/12/2026 | $57.32 | $58.33 | $56.28 | $56.70 | 807,400 |
| 6/11/2026 | $56.19 | $58.02 | $55.78 | $57.28 | 781,046 |
| 6/10/2026 | $58.01 | $58.67 | $56.42 | $56.47 | 804,900 |
| 6/9/2026 | $58.35 | $59.04 | $56.68 | $58.51 | 803,527 |
| 6/8/2026 | $58.50 | $59.78 | $57.83 | $57.83 | 674,300 |
| 6/5/2026 | $61.06 | $61.92 | $58.49 | $58.72 | 784,000 |
| 6/4/2026 | $60.99 | $62.11 | $60.33 | $60.64 | 1.26M |
| 6/3/2026 | $60.00 | $60.30 | $58.83 | $59.95 | 1.11M |
| 6/2/2026 | $59.73 | $60.96 | $59.03 | $60.84 | 1.36M |
| 6/1/2026 | $59.17 | $61.90 | $59.17 | $60.66 | 1.73M |
| 5/29/2026 | $58.52 | $59.73 | $57.57 | $59.10 | 2.09M |
| 5/28/2026 | $56.52 | $60.72 | $56.19 | $58.83 | 2.21M |
| 5/27/2026 | $56.18 | $57.41 | $55.51 | $56.84 | 1.55M |
| 5/26/2026 | $53.03 | $56.87 | $52.69 | $56.34 | 1.56M |
| 5/22/2026 | $52.23 | $53.82 | $51.60 | $53.71 | 966,327 |
| 5/21/2026 | $50.82 | $52.06 | $49.90 | $51.81 | 556,272 |
| 5/20/2026 | $50.24 | $51.96 | $49.65 | $51.65 | 742,822 |
| 5/19/2026 | $51.60 | $52.43 | $50.71 | $50.95 | 1.31M |
| 5/18/2026 | $50.00 | $51.57 | $49.36 | $51.48 | 1.71M |
| 5/15/2026 | $51.54 | $51.54 | $50.00 | $50.38 | 987,743 |
| 5/14/2026 | $51.10 | $51.47 | $50.44 | $51.15 | 1.32M |
| 5/13/2026 | $52.76 | $52.76 | $48.76 | $50.34 | 1.44M |
| 5/12/2026 | $50.20 | $52.95 | $50.06 | $52.70 | 1.54M |
| 5/11/2026 | $49.14 | $49.78 | $48.23 | $48.74 | 1.12M |
| 5/8/2026 | $51.25 | $51.76 | $48.80 | $49.18 | 1.13M |
| 5/7/2026 | $52.00 | $52.60 | $51.03 | $51.22 | 1.53M |
| 5/6/2026 | $50.30 | $51.86 | $49.53 | $51.68 | 1.38M |
| 5/5/2026 | $50.55 | $50.82 | $49.28 | $49.80 | 992,460 |
| 5/4/2026 | $50.77 | $52.25 | $49.81 | $50.02 | 1.30M |
| 5/1/2026 | $51.17 | $51.53 | $49.71 | $50.87 | 1.68M |
| 4/30/2026 | $50.46 | $50.99 | $49.84 | $50.41 | 2.00M |
| 4/29/2026 | $52.80 | $54.43 | $49.40 | $50.30 | 2.62M |
| 4/28/2026 | $51.69 | $52.31 | $50.65 | $51.84 | 2.14M |
| 4/27/2026 | $53.44 | $54.33 | $51.45 | $51.53 | 1.18M |
| 4/24/2026 | $51.71 | $53.51 | $51.40 | $53.45 | 1.25M |
| 4/23/2026 | $53.55 | $54.21 | $50.91 | $51.83 | 1.49M |
| 4/22/2026 | $54.96 | $55.11 | $53.14 | $53.67 | 1.01M |
| 4/21/2026 | $55.01 | $55.79 | $54.08 | $54.37 | 867,000 |
| 4/20/2026 | $55.85 | $56.24 | $54.49 | $54.92 | 1.07M |
| 4/17/2026 | $56.30 | $57.35 | $54.90 | $55.75 | 1.42M |
| 4/16/2026 | $56.88 | $57.58 | $55.57 | $56.02 | 933,628 |
| 4/15/2026 | $55.92 | $57.09 | $55.82 | $56.57 | 827,341 |
| 4/14/2026 | $56.37 | $57.42 | $55.92 | $56.00 | 645,624 |
| 4/13/2026 | $54.80 | $57.11 | $54.60 | $56.13 | 909,585 |
| 4/10/2026 | $56.56 | $57.63 | $55.70 | $56.01 | 920,200 |
| 4/9/2026 | $57.65 | $57.65 | $56.23 | $57.13 | 891,326 |
| 4/8/2026 | $58.06 | $59.00 | $57.76 | $58.00 | 917,574 |
| 4/7/2026 | $56.03 | $56.47 | $55.47 | $56.25 | 723,600 |
| 4/6/2026 | $56.31 | $56.91 | $55.98 | $56.38 | 981,211 |