PSX(PSX)
PSX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $157.08 | $158.44 | $153.58 | $156.37 | 3.68M |
| 4/16/2026 | $161.90 | $165.03 | $161.88 | $163.33 | 2.48M |
| 4/15/2026 | $157.90 | $161.86 | $156.91 | $161.44 | 2.31M |
| 4/14/2026 | $159.37 | $160.24 | $157.17 | $158.76 | 2.48M |
| 4/13/2026 | $161.06 | $162.64 | $158.40 | $160.40 | 3.22M |
| 4/10/2026 | $160.19 | $161.60 | $156.52 | $159.25 | 2.93M |
| 4/9/2026 | $168.01 | $170.00 | $159.90 | $161.07 | 3.31M |
| 4/8/2026 | $166.70 | $168.85 | $163.17 | $168.00 | 3.78M |
| 4/7/2026 | $172.10 | $177.15 | $171.51 | $174.70 | 3.82M |
| 4/6/2026 | $175.47 | $177.36 | $173.67 | $177.33 | 2.25M |
| 4/2/2026 | $180.64 | $181.29 | $174.82 | $176.21 | 2.95M |
| 4/1/2026 | $180.01 | $181.26 | $173.15 | $175.64 | 5.71M |
| 3/31/2026 | $185.02 | $187.37 | $178.63 | $182.18 | 4.55M |
| 3/30/2026 | $189.50 | $190.61 | $184.75 | $184.81 | 2.81M |
| 3/27/2026 | $183.26 | $188.53 | $181.96 | $188.28 | 3.57M |
| 3/26/2026 | $181.36 | $187.57 | $181.31 | $184.01 | 3.28M |
| 3/25/2026 | $181.90 | $185.23 | $179.76 | $181.29 | 2.66M |
| 3/24/2026 | $178.78 | $185.37 | $178.26 | $184.12 | 4.24M |
| 3/23/2026 | $171.12 | $178.59 | $171.00 | $176.76 | 3.06M |
| 3/20/2026 | $178.31 | $178.87 | $174.92 | $175.47 | 6.07M |
| 3/19/2026 | $174.37 | $179.02 | $173.25 | $178.34 | 5.25M |
| 3/18/2026 | $174.90 | $177.42 | $172.74 | $172.74 | 4.51M |
| 3/17/2026 | $174.62 | $175.21 | $171.51 | $172.71 | 3.69M |
| 3/16/2026 | $173.22 | $174.68 | $171.00 | $173.48 | 3.14M |
| 3/13/2026 | $172.89 | $176.18 | $172.16 | $172.74 | 3.61M |
| 3/12/2026 | $169.55 | $178.38 | $169.50 | $174.09 | 6.53M |
| 3/11/2026 | $163.34 | $169.50 | $162.63 | $169.50 | 3.78M |
| 3/10/2026 | $162.00 | $165.86 | $160.62 | $162.50 | 3.62M |
| 3/9/2026 | $168.02 | $168.02 | $161.74 | $163.00 | 4.72M |
| 3/6/2026 | $166.61 | $167.82 | $161.60 | $165.96 | 3.48M |
| 3/5/2026 | $166.82 | $169.62 | $164.34 | $166.44 | 4.35M |
| 3/4/2026 | $158.68 | $165.08 | $158.31 | $164.72 | 2.82M |
| 3/3/2026 | $162.00 | $163.38 | $156.24 | $159.78 | 2.92M |
| 3/2/2026 | $159.51 | $160.64 | $155.77 | $160.18 | 2.94M |
| 2/27/2026 | $152.21 | $154.33 | $149.71 | $154.33 | 4.25M |
| 2/26/2026 | $151.00 | $154.24 | $149.14 | $152.46 | 2.48M |
| 2/25/2026 | $154.97 | $155.28 | $149.73 | $151.91 | 2.86M |
| 2/24/2026 | $153.79 | $154.83 | $152.01 | $154.36 | 1.71M |
| 2/23/2026 | $154.18 | $157.20 | $152.26 | $154.85 | 2.91M |
| 2/20/2026 | $155.03 | $157.05 | $154.00 | $155.75 | 2.60M |
| 2/19/2026 | $158.21 | $159.07 | $155.10 | $155.41 | 2.30M |
| 2/18/2026 | $159.72 | $160.43 | $156.85 | $157.40 | 2.61M |
| 2/17/2026 | $160.00 | $162.26 | $156.31 | $158.16 | 4.10M |
| 2/13/2026 | $155.60 | $159.81 | $155.00 | $159.77 | 1.81M |
| 2/12/2026 | $161.17 | $163.79 | $156.07 | $156.26 | 2.28M |
| 2/11/2026 | $159.48 | $161.53 | $158.09 | $161.50 | 2.05M |
| 2/10/2026 | $157.18 | $157.62 | $155.79 | $157.31 | 1.54M |
| 2/9/2026 | $159.00 | $159.05 | $156.14 | $157.50 | 2.12M |
| 2/6/2026 | $154.71 | $159.15 | $154.70 | $157.80 | 2.41M |
| 2/5/2026 | $152.30 | $154.59 | $150.19 | $154.43 | 2.50M |
| 2/4/2026 | $150.00 | $155.99 | $148.40 | $154.69 | 4.67M |
| 2/3/2026 | $143.25 | $148.10 | $141.44 | $148.09 | 4.26M |
| 2/2/2026 | $141.00 | $143.10 | $140.19 | $142.24 | 2.61M |
| 1/30/2026 | $143.09 | $143.77 | $140.64 | $143.56 | 1.87M |
| 1/29/2026 | $145.00 | $147.96 | $143.98 | $144.08 | 2.29M |
| 1/28/2026 | $141.28 | $142.36 | $139.36 | $142.08 | 1.68M |
| 1/27/2026 | $141.50 | $142.50 | $139.92 | $140.01 | 1.63M |
| 1/26/2026 | $143.09 | $143.25 | $139.95 | $140.39 | 1.34M |
| 1/23/2026 | $143.71 | $146.88 | $141.46 | $141.54 | 2.05M |
| 1/22/2026 | $140.84 | $143.13 | $140.05 | $141.93 | 2.55M |
| 1/21/2026 | $141.24 | $143.83 | $140.40 | $141.64 | 2.55M |
| 1/20/2026 | $139.00 | $140.24 | $136.79 | $138.47 | 2.13M |