PSP(PSP)
PSP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $59.54 | $59.66 | $59.23 | $59.66 | 3,208 |
| 11/12/2026 | $60.33 | $60.33 | $59.47 | $59.53 | 11,720 |
| 11/11/2026 | $60.70 | $60.99 | $60.52 | $60.52 | 12,700 |
| 11/10/2026 | $60.60 | $60.90 | $60.35 | $60.68 | 10,600 |
| 11/9/2026 | $59.71 | $61.03 | $59.71 | $60.99 | 21,400 |
| 11/6/2026 | $58.89 | $59.37 | $58.78 | $58.78 | 25,900 |
| 11/5/2026 | $61.92 | $61.92 | $59.44 | $59.57 | 39,735 |
| 11/4/2026 | $60.97 | $62.21 | $60.97 | $62.04 | 123,000 |
| 11/3/2026 | $60.08 | $60.15 | $59.36 | $59.45 | 26,018 |
| 11/2/2026 | $59.22 | $60.86 | $59.22 | $60.35 | 34,602 |
| 10/30/2026 | $58.71 | $58.97 | $58.18 | $58.83 | 23,542 |
| 10/29/2026 | $58.05 | $59.06 | $58.05 | $59.05 | 33,800 |
| 10/28/2026 | $57.39 | $57.92 | $57.23 | $57.92 | 88,900 |
| 10/27/2026 | $57.72 | $57.83 | $57.37 | $57.51 | 22,600 |
| 10/26/2026 | $57.51 | $57.75 | $57.27 | $57.33 | 37,745 |
| 10/23/2026 | $57.24 | $57.34 | $56.83 | $57.24 | 259,024 |
| 10/22/2026 | $55.86 | $57.32 | $55.86 | $57.20 | 41,100 |
| 10/21/2026 | $56.62 | $56.63 | $56.10 | $56.25 | 20,700 |
| 10/20/2026 | $55.67 | $56.83 | $55.67 | $56.65 | 15,713 |
| 10/19/2026 | $55.81 | $56.09 | $55.49 | $55.66 | 18,000 |
| 10/16/2026 | $56.57 | $56.84 | $55.57 | $55.72 | 18,500 |
| 10/15/2026 | $55.52 | $56.44 | $55.39 | $56.18 | 28,500 |
| 10/14/2026 | $55.72 | $55.95 | $55.02 | $55.29 | 20,100 |
| 10/13/2026 | $56.61 | $56.72 | $56.00 | $56.15 | 22,200 |
| 10/12/2026 | $56.35 | $56.61 | $56.28 | $56.34 | 12,300 |
| 10/9/2026 | $56.09 | $56.74 | $56.08 | $56.50 | 27,000 |
| 10/8/2026 | $55.46 | $55.99 | $55.30 | $55.90 | 15,842 |
| 10/7/2026 | $55.75 | $55.80 | $55.34 | $55.73 | 24,300 |
| 10/6/2026 | $56.50 | $56.56 | $56.10 | $56.38 | 27,100 |
| 10/5/2026 | $55.90 | $56.22 | $55.49 | $55.93 | 36,644 |
| 10/2/2026 | $56.89 | $56.96 | $56.18 | $56.26 | 8,900 |
| 10/1/2026 | $56.31 | $56.64 | $55.59 | $56.09 | 45,300 |
| 9/30/2026 | $57.15 | $57.15 | $56.27 | $56.29 | 36,200 |
| 9/29/2026 | $56.82 | $56.89 | $56.13 | $56.63 | 32,325 |
| 9/28/2026 | $57.13 | $57.24 | $56.47 | $56.69 | 51,200 |
| 9/25/2026 | $57.15 | $57.60 | $56.95 | $57.52 | 21,116 |
| 9/24/2026 | $57.09 | $57.16 | $56.51 | $56.76 | 19,400 |
| 9/23/2026 | $58.23 | $58.25 | $57.53 | $57.53 | 25,833 |
| 9/22/2026 | $59.21 | $59.21 | $58.26 | $58.74 | 9,800 |
| 9/21/2026 | $58.87 | $59.12 | $58.68 | $58.77 | 15,403 |
| 9/18/2026 | $58.90 | $58.90 | $58.22 | $58.57 | 13,432 |
| 9/17/2026 | $59.19 | $59.60 | $59.05 | $59.08 | 12,008 |
| 9/16/2026 | $59.52 | $59.86 | $58.09 | $58.61 | 22,100 |
| 9/15/2026 | $59.48 | $59.48 | $59.07 | $59.16 | 64,900 |
| 9/14/2026 | $60.12 | $60.22 | $59.63 | $60.00 | 20,000 |
| 9/11/2026 | $60.00 | $60.68 | $60.00 | $60.22 | 10,850 |
| 9/10/2026 | $60.57 | $60.57 | $59.78 | $59.90 | 20,400 |
| 9/9/2026 | $61.68 | $61.68 | $60.91 | $60.94 | 16,400 |
| 9/8/2026 | $62.55 | $62.90 | $61.87 | $61.87 | 17,300 |
| 9/4/2026 | $62.63 | $63.14 | $62.12 | $62.49 | 34,009 |
| 9/3/2026 | $62.76 | $63.47 | $62.46 | $62.90 | 34,432 |
| 9/2/2026 | $61.85 | $62.30 | $61.85 | $62.12 | 10,238 |
| 9/1/2026 | $62.91 | $63.06 | $61.90 | $61.93 | 18,800 |
| 8/31/2026 | $63.54 | $64.10 | $63.54 | $64.04 | 31,300 |
| 8/28/2026 | $64.28 | $64.81 | $63.68 | $63.70 | 11,000 |
| 8/27/2026 | $63.80 | $64.48 | $63.80 | $64.34 | 25,406 |
| 8/26/2026 | $63.83 | $64.29 | $63.67 | $63.77 | 11,000 |
| 8/25/2026 | $63.83 | $64.22 | $63.65 | $64.15 | 12,400 |
| 8/24/2026 | $63.45 | $64.07 | $63.45 | $63.70 | 24,800 |
| 8/21/2026 | $63.49 | $63.73 | $63.41 | $63.57 | 7,545 |
| 8/20/2026 | $63.54 | $63.54 | $62.89 | $62.89 | 29,749 |
| 8/19/2026 | $63.40 | $64.38 | $63.35 | $63.71 | 31,100 |
| 8/18/2026 | $63.16 | $63.20 | $62.86 | $63.01 | 46,335 |
| 8/17/2026 | $64.03 | $64.03 | $63.00 | $63.11 | 19,037 |
Latest close Refreshed daily after the closeAbout this data
Explore More
PSP Financial Metrics
Explore 130+ historical metrics & ratios
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
