PSON.LPSON.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $961.80 | $996.40 | $956.42 | $978.60 | 1.95M |
| 1/14/2026 | $1078.50 | $1080.00 | $972.80 | $972.80 | 5.44M |
| 1/13/2026 | $1069.00 | $1104.00 | $1061.00 | $1075.50 | 2.38M |
| 1/12/2026 | $1065.00 | $1085.00 | $1065.00 | $1071.50 | 1.69M |
| 1/9/2026 | $1059.00 | $1063.50 | $1054.00 | $1060.00 | 1.20M |
| 1/8/2026 | $1059.00 | $1059.50 | $1043.00 | $1056.50 | 1.30M |
| 1/7/2026 | $1051.50 | $1066.00 | $1041.00 | $1057.00 | 1.37M |
| 1/6/2026 | $1036.00 | $1051.26 | $1035.50 | $1050.00 | 1.57M |
| 1/5/2026 | $1025.50 | $1050.50 | $1020.00 | $1040.00 | 1.70M |
| 1/2/2026 | $1049.50 | $1055.00 | $1007.50 | $1019.50 | 1.47M |
| 12/31/2025 | $1060.00 | $1060.00 | $1048.50 | $1050.00 | 272,560 |
| 12/30/2025 | $1047.50 | $1053.50 | $1045.00 | $1050.50 | 883,236 |
| 12/29/2025 | $1051.00 | $1055.00 | $1045.00 | $1045.00 | 846,821 |
| 12/24/2025 | $1054.00 | $1057.00 | $1050.50 | $1054.00 | 140,420 |
| 12/23/2025 | $1054.00 | $1056.00 | $1049.00 | $1049.50 | 690,494 |
| 12/22/2025 | $1054.00 | $1056.90 | $1041.50 | $1054.00 | 1.41M |
| 12/19/2025 | $1056.50 | $1060.00 | $1048.50 | $1057.50 | 3.04M |
| 12/18/2025 | $1051.50 | $1060.50 | $1045.00 | $1058.00 | 2.50M |
| 12/17/2025 | $1042.00 | $1058.50 | $1041.50 | $1049.00 | 2.23M |
| 12/16/2025 | $1049.50 | $1051.00 | $1036.00 | $1040.50 | 2.16M |
| 12/15/2025 | $1045.00 | $1060.00 | $1043.50 | $1043.50 | 2.47M |
| 12/12/2025 | $1041.00 | $1054.50 | $1039.50 | $1045.00 | 1.98M |
| 12/11/2025 | $1028.00 | $1051.00 | $1021.00 | $1045.00 | 1.49M |
| 12/10/2025 | $1006.50 | $1046.50 | $1003.05 | $1024.50 | 1.83M |
| 12/9/2025 | $982.80 | $1007.00 | $982.80 | $1004.50 | 2.31M |
| 12/8/2025 | $985.40 | $993.00 | $984.60 | $984.60 | 1.43M |
| 12/5/2025 | $995.60 | $1003.00 | $991.00 | $992.20 | 3.75M |
| 12/4/2025 | $989.80 | $1003.00 | $988.80 | $998.60 | 2.22M |
| 12/3/2025 | $996.80 | $999.00 | $990.00 | $990.00 | 2.30M |
| 12/2/2025 | $997.00 | $999.20 | $983.80 | $993.20 | 2.44M |
| 12/1/2025 | $993.20 | $1000.00 | $982.80 | $995.60 | 2.89M |
| 11/28/2025 | $994.20 | $998.80 | $988.60 | $997.60 | 1.32M |
| 11/27/2025 | $988.80 | $991.80 | $984.80 | $991.80 | 875,975 |
| 11/26/2025 | $981.80 | $992.00 | $980.00 | $986.80 | 2.29M |
| 11/25/2025 | $1006.50 | $1008.00 | $983.80 | $985.20 | 3.15M |
| 11/24/2025 | $998.20 | $1007.50 | $995.80 | $1007.00 | 5.95M |
| 11/21/2025 | $992.00 | $1010.00 | $988.20 | $998.60 | 1.73M |
| 11/20/2025 | $999.20 | $999.20 | $986.80 | $991.20 | 898,456 |
| 11/19/2025 | $1001.50 | $1008.50 | $994.80 | $996.60 | 984,212 |
| 11/18/2025 | $1002.00 | $1012.00 | $997.20 | $1002.50 | 1.10M |
| 11/17/2025 | $1010.00 | $1019.00 | $1008.00 | $1014.50 | 1.62M |
| 11/14/2025 | $1013.00 | $1018.50 | $999.20 | $1009.00 | 1.67M |
| 11/13/2025 | $1013.00 | $1016.50 | $1007.50 | $1015.50 | 1.46M |
| 11/12/2025 | $1011.50 | $1011.92 | $998.20 | $1011.00 | 952,249 |
| 11/11/2025 | $1004.00 | $1019.00 | $998.60 | $1011.50 | 1.34M |
| 11/10/2025 | $990.00 | $995.80 | $983.20 | $991.40 | 1.45M |
| 11/7/2025 | $1001.00 | $1009.50 | $978.40 | $991.00 | 5.00M |
| 11/6/2025 | $1050.50 | $1051.00 | $1000.75 | $1002.50 | 2.33M |
| 11/5/2025 | $1048.50 | $1062.00 | $1047.00 | $1053.00 | 2.61M |
| 11/4/2025 | $1043.00 | $1055.50 | $1042.50 | $1053.00 | 6.31M |
| 11/3/2025 | $1056.50 | $1065.50 | $1048.50 | $1048.50 | 1.65M |
| 10/31/2025 | $1068.50 | $1073.00 | $1060.00 | $1060.00 | 1.81M |
| 10/30/2025 | $1084.00 | $1087.50 | $1067.50 | $1073.00 | 2.12M |
| 10/29/2025 | $1101.00 | $1107.00 | $1086.00 | $1088.00 | 1.63M |
| 10/28/2025 | $1106.50 | $1113.00 | $1095.50 | $1107.50 | 1.16M |
| 10/27/2025 | $1128.00 | $1132.50 | $1108.50 | $1108.50 | 1.60M |
| 10/24/2025 | $1120.00 | $1134.00 | $1118.50 | $1129.00 | 1.02M |
| 10/23/2025 | $1110.50 | $1121.00 | $1104.50 | $1118.00 | 1.14M |
| 10/22/2025 | $1115.00 | $1120.50 | $1100.00 | $1117.00 | 1.01M |
| 10/21/2025 | $1093.50 | $1113.66 | $1093.00 | $1111.00 | 1.24M |
| 10/20/2025 | $1106.00 | $1112.00 | $1088.00 | $1088.50 | 2.38M |
| 10/17/2025 | $1135.00 | $1153.50 | $1113.00 | $1119.50 | 3.18M |