PSNY(PSNY)
PSNY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $21.71 | $23.11 | $21.71 | $22.88 | 78,895 |
| 5/21/2026 | $22.02 | $22.43 | $21.27 | $21.50 | 58,200 |
| 5/20/2026 | $21.75 | $22.46 | $21.06 | $22.02 | 123,000 |
| 5/19/2026 | $21.29 | $21.87 | $20.46 | $21.60 | 68,303 |
| 5/18/2026 | $21.63 | $21.97 | $21.03 | $21.90 | 64,889 |
| 5/15/2026 | $20.28 | $22.08 | $20.28 | $21.85 | 104,400 |
| 5/14/2026 | $22.06 | $22.06 | $20.86 | $20.87 | 95,246 |
| 5/13/2026 | $21.10 | $23.28 | $20.53 | $22.27 | 237,700 |
| 5/12/2026 | $21.20 | $21.32 | $20.14 | $21.12 | 82,380 |
| 5/11/2026 | $21.09 | $21.58 | $20.59 | $21.46 | 103,931 |
| 5/8/2026 | $19.88 | $21.52 | $19.82 | $21.48 | 174,434 |
| 5/7/2026 | $17.00 | $20.52 | $16.85 | $19.90 | 157,408 |
| 5/6/2026 | $19.07 | $19.95 | $19.07 | $19.43 | 80,865 |
| 5/5/2026 | $19.15 | $19.63 | $18.82 | $19.07 | 67,700 |
| 5/4/2026 | $18.34 | $19.38 | $18.34 | $19.15 | 54,418 |
| 5/1/2026 | $18.54 | $18.69 | $18.10 | $18.46 | 20,600 |
| 4/30/2026 | $17.88 | $18.52 | $17.62 | $18.49 | 28,716 |
| 4/29/2026 | $17.59 | $18.02 | $17.40 | $17.90 | 60,226 |
| 4/28/2026 | $17.50 | $18.13 | $17.15 | $18.06 | 36,100 |
| 4/27/2026 | $17.80 | $18.33 | $17.63 | $17.79 | 63,230 |
| 4/24/2026 | $17.69 | $18.05 | $17.06 | $17.92 | 51,436 |
| 4/23/2026 | $18.46 | $18.75 | $17.46 | $17.69 | 76,379 |
| 4/22/2026 | $18.54 | $18.75 | $17.79 | $18.11 | 68,803 |
| 4/21/2026 | $18.63 | $18.72 | $17.95 | $18.02 | 55,252 |
| 4/20/2026 | $18.10 | $19.14 | $17.50 | $18.97 | 124,581 |
| 4/17/2026 | $21.00 | $21.00 | $17.80 | $18.06 | 158,422 |
| 4/16/2026 | $21.08 | $21.11 | $20.00 | $20.50 | 135,727 |
| 4/15/2026 | $20.57 | $21.96 | $20.49 | $21.04 | 116,214 |
| 4/14/2026 | $20.42 | $21.22 | $20.27 | $20.83 | 90,000 |
| 4/13/2026 | $20.26 | $20.76 | $19.70 | $20.40 | 154,900 |
| 4/10/2026 | $20.75 | $21.19 | $20.16 | $20.33 | 120,443 |
| 4/9/2026 | $20.62 | $20.90 | $19.62 | $20.74 | 138,167 |
| 4/8/2026 | $20.84 | $21.09 | $20.16 | $20.62 | 105,157 |
| 4/7/2026 | $19.75 | $20.45 | $19.43 | $20.32 | 91,898 |
| 4/6/2026 | $19.50 | $20.09 | $18.49 | $19.83 | 46,135 |
| 4/2/2026 | $18.15 | $20.05 | $18.01 | $19.93 | 122,004 |
| 4/1/2026 | $18.45 | $18.95 | $18.12 | $18.51 | 53,065 |
| 3/31/2026 | $17.07 | $18.49 | $16.99 | $18.42 | 131,757 |
| 3/30/2026 | $17.29 | $17.47 | $16.80 | $17.07 | 81,160 |
| 3/27/2026 | $17.00 | $17.25 | $16.59 | $17.10 | 89,506 |
| 3/26/2026 | $16.80 | $17.48 | $16.69 | $17.07 | 95,300 |
| 3/25/2026 | $17.66 | $18.14 | $16.83 | $17.05 | 124,377 |
| 3/24/2026 | $17.16 | $17.70 | $16.80 | $17.70 | 93,514 |
| 3/23/2026 | $16.62 | $17.60 | $16.54 | $17.46 | 96,565 |
| 3/20/2026 | $17.18 | $17.18 | $16.38 | $16.53 | 194,564 |
| 3/19/2026 | $16.84 | $17.39 | $16.36 | $17.05 | 127,161 |
| 3/18/2026 | $17.10 | $17.61 | $16.74 | $17.13 | 93,500 |
| 3/17/2026 | $17.00 | $17.51 | $16.63 | $17.31 | 89,481 |
| 3/16/2026 | $16.45 | $17.41 | $16.45 | $17.03 | 93,485 |
| 3/13/2026 | $16.67 | $16.90 | $16.14 | $16.37 | 177,105 |
| 3/12/2026 | $16.28 | $17.38 | $16.20 | $16.67 | 297,500 |
| 3/11/2026 | $17.26 | $17.29 | $16.14 | $16.21 | 250,313 |
| 3/10/2026 | $16.59 | $17.43 | $15.90 | $17.03 | 246,342 |
| 3/9/2026 | $16.31 | $16.56 | $14.79 | $16.21 | 286,420 |
| 3/6/2026 | $16.70 | $16.79 | $15.26 | $16.56 | 755,277 |
| 3/5/2026 | $17.71 | $18.30 | $16.27 | $16.41 | 382,085 |
| 3/4/2026 | $18.36 | $18.85 | $17.71 | $18.11 | 140,556 |
| 3/3/2026 | $20.50 | $20.50 | $17.51 | $18.36 | 173,331 |
| 3/2/2026 | $21.76 | $22.59 | $20.86 | $21.08 | 273,811 |
| 2/27/2026 | $18.68 | $23.49 | $18.50 | $23.28 | 687,000 |
| 2/26/2026 | $19.29 | $20.00 | $18.90 | $19.33 | 118,146 |
| 2/25/2026 | $19.77 | $19.95 | $18.20 | $19.70 | 195,121 |
| 2/24/2026 | $17.94 | $19.85 | $17.94 | $19.26 | 555,178 |
| 2/23/2026 | $16.88 | $18.33 | $16.36 | $18.10 | 241,292 |