PSP(PSP)
PSP
$58.57—Stale · unknown old
NYSE • Last print unknown ago
$58.57—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $58.90 | $58.90 | $58.22 | $58.57 | 13,431 |
| 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 |
| 8/14/2026 | $65.00 | $65.00 | $64.15 | $64.15 | 13,442 |
| 8/13/2026 | $63.60 | $64.98 | $63.60 | $64.98 | 68,845 |
| 8/12/2026 | $63.89 | $63.89 | $63.31 | $63.70 | 11,130 |
| 8/11/2026 | $63.54 | $64.03 | $63.54 | $63.97 | 40,600 |
| 8/10/2026 | $62.70 | $63.13 | $62.51 | $62.82 | 16,834 |
| 8/7/2026 | $62.93 | $63.64 | $62.93 | $63.19 | 11,600 |
| 8/6/2026 | $63.13 | $63.13 | $62.41 | $62.50 | 9,600 |
| 8/5/2026 | $63.82 | $63.82 | $62.64 | $63.05 | 28,706 |
| 8/4/2026 | $61.81 | $63.28 | $61.81 | $63.28 | 20,536 |
| 8/3/2026 | $60.60 | $61.78 | $60.60 | $61.42 | 14,721 |
| 7/31/2026 | $59.41 | $59.85 | $59.41 | $59.66 | 13,900 |
| 7/30/2026 | $59.29 | $59.92 | $58.91 | $59.92 | 5,400 |
| 7/29/2026 | $59.66 | $59.68 | $58.82 | $59.09 | 10,900 |
| 7/28/2026 | $59.05 | $59.83 | $58.95 | $59.69 | 20,311 |
| 7/27/2026 | $59.17 | $59.39 | $58.85 | $59.01 | 12,744 |
| 7/24/2026 | $57.99 | $58.60 | $57.77 | $58.52 | 22,404 |
| 7/23/2026 | $57.38 | $57.82 | $57.11 | $57.64 | 10,900 |
| 7/22/2026 | $58.30 | $58.30 | $57.66 | $57.75 | 12,100 |
| 7/21/2026 | $57.70 | $58.31 | $57.61 | $57.93 | 73,818 |
| 7/20/2026 | $58.21 | $58.21 | $57.43 | $57.52 | 23,032 |
| 7/17/2026 | $58.60 | $59.10 | $58.43 | $58.51 | 12,219 |
| 7/16/2026 | $58.51 | $58.88 | $58.33 | $58.73 | 10,216 |
| 7/15/2026 | $58.27 | $59.25 | $58.27 | $58.95 | 15,300 |
| 7/14/2026 | $57.36 | $58.08 | $57.36 | $57.88 | 12,000 |
| 7/13/2026 | $57.87 | $58.00 | $57.33 | $57.55 | 13,245 |
| 7/10/2026 | $57.58 | $58.07 | $57.37 | $57.66 | 19,826 |
| 7/9/2026 | $56.59 | $57.42 | $56.56 | $57.03 | 10,548 |
| 7/8/2026 | $56.77 | $56.82 | $56.09 | $56.75 | 48,400 |
| 7/7/2026 | $57.79 | $57.95 | $57.20 | $57.48 | 13,345 |
| 7/6/2026 | $57.13 | $58.19 | $57.13 | $58.12 | 21,200 |
| 7/2/2026 | $57.16 | $57.62 | $56.74 | $57.07 | 68,500 |
| 7/1/2026 | $55.79 | $56.67 | $55.79 | $56.26 | 17,600 |
| 6/30/2026 | $54.96 | $55.94 | $54.96 | $55.70 | 20,241 |
| 6/29/2026 | $55.21 | $55.36 | $54.69 | $55.01 | 25,425 |
| 6/26/2026 | $54.48 | $55.49 | $54.48 | $54.74 | 31,500 |
| 6/25/2026 | $54.78 | $55.38 | $54.47 | $54.87 | 174,500 |
| 6/24/2026 | $54.93 | $54.93 | $54.12 | $54.31 | 153,300 |
| 6/23/2026 | $55.58 | $55.99 | $54.82 | $54.93 | 378,641 |
| 6/22/2026 | $56.64 | $57.21 | $56.28 | $56.43 | 30,000 |