Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 961.80 | 15.40 | 1.63% | 947.80 | 961.80 | 944.20 | 1,753,439 |
| Jun 06 2024 | 946.40 | -8.20 | -0.86% | 954.80 | 956.80 | 943.20 | 1,188,160 |
| Jun 05 2024 | 954.60 | 13.00 | 1.38% | 945.60 | 966.40 | 945.60 | 2,856,758 |
| Jun 04 2024 | 941.60 | 9.40 | 1.01% | 932.80 | 946.40 | 932.00 | 1,703,338 |
| Jun 03 2024 | 932.20 | -15.80 | -1.67% | 956.20 | 959.60 | 932.20 | 2,067,565 |
| May 31 2024 | 948.00 | 10.80 | 1.15% | 937.80 | 948.20 | 935.80 | 5,891,996 |
| May 30 2024 | 937.20 | 7.20 | 0.77% | 927.00 | 940.00 | 925.20 | 1,998,607 |
| May 29 2024 | 930.00 | -8.20 | -0.87% | 938.60 | 940.20 | 928.00 | 1,144,308 |
| May 28 2024 | 938.20 | -8.20 | -0.87% | 943.00 | 944.00 | 932.60 | 1,712,132 |
| May 24 2024 | 946.40 | 1.00 | 0.11% | 937.60 | 946.40 | 932.40 | 1,341,464 |
| May 23 2024 | 945.40 | 5.00 | 0.53% | 942.60 | 950.00 | 938.60 | 2,289,749 |
| May 22 2024 | 940.40 | -14.60 | -1.53% | 949.00 | 950.80 | 931.80 | 2,717,575 |
| May 21 2024 | 955.00 | -2.60 | -0.27% | 953.80 | 958.00 | 949.80 | 3,133,818 |
| May 20 2024 | 957.60 | -0.40 | -0.04% | 958.20 | 964.40 | 955.40 | 1,875,272 |
| May 17 2024 | 958.00 | -0.60 | -0.06% | 959.60 | 961.00 | 948.60 | 2,979,000 |
| May 16 2024 | 958.60 | -25.80 | -2.62% | 981.80 | 984.80 | 951.60 | 3,633,386 |
| May 15 2024 | 984.40 | -2.80 | -0.28% | 988.40 | 993.00 | 984.40 | 1,496,472 |
| May 14 2024 | 987.20 | 3.00 | 0.30% | 980.80 | 991.00 | 978.80 | 1,752,102 |
| May 13 2024 | 984.20 | -13.40 | -1.34% | 997.60 | 998.40 | 982.20 | 1,377,978 |
| May 10 2024 | 997.60 | -2.40 | -0.24% | 999.00 | 1,001.00 | 992.80 | 954,513 |
| May 09 2024 | 1,000.00 | -15.00 | -1.48% | 1,015.00 | 1,016.50 | 999.80 | 873,426 |
| May 08 2024 | 1,015.00 | 17.40 | 1.74% | 1,000.00 | 1,019.00 | 999.20 | 1,769,184 |
| May 07 2024 | 997.60 | 10.20 | 1.03% | 1,003.00 | 1,008.00 | 985.40 | 1,225,235 |
| May 03 2024 | 987.40 | 13.00 | 1.33% | 978.40 | 988.00 | 977.40 | 1,824,346 |
| May 02 2024 | 974.40 | 7.00 | 0.72% | 964.00 | 977.20 | 963.40 | 2,248,822 |
| May 01 2024 | 967.40 | -6.20 | -0.64% | 965.40 | 985.20 | 965.40 | 1,960,317 |
| Apr 30 2024 | 973.60 | -9.60 | -0.98% | 980.20 | 986.20 | 973.60 | 3,316,001 |
| Apr 29 2024 | 983.20 | -3.80 | -0.39% | 989.00 | 997.20 | 981.80 | 3,873,614 |
| Apr 26 2024 | 987.00 | -4.60 | -0.46% | 994.60 | 995.00 | 965.80 | 2,369,041 |
| Apr 25 2024 | 991.60 | -11.40 | -1.14% | 1,000.50 | 1,000.50 | 975.80 | 1,473,042 |
| Apr 24 2024 | 1,003.00 | -11.50 | -1.13% | 1,013.50 | 1,015.50 | 1,001.50 | 3,508,498 |
| Apr 23 2024 | 1,014.50 | 5.00 | 0.50% | 1,016.50 | 1,019.00 | 1,009.00 | 1,426,462 |
| Apr 22 2024 | 1,009.50 | 16.30 | 1.64% | 1,001.50 | 1,013.00 | 999.20 | 2,547,917 |
| Apr 19 2024 | 993.20 | -0.60 | -0.06% | 990.20 | 996.40 | 985.40 | 1,619,328 |
| Apr 18 2024 | 993.80 | 3.40 | 0.34% | 996.20 | 998.00 | 987.60 | 1,254,098 |
| Apr 17 2024 | 990.40 | 3.80 | 0.39% | 986.60 | 996.80 | 986.20 | 1,467,811 |
| Apr 16 2024 | 986.60 | -17.90 | -1.78% | 990.40 | 999.00 | 986.20 | 1,295,858 |
| Apr 15 2024 | 1,004.50 | -1.00 | -0.10% | 1,004.00 | 1,014.50 | 1,004.00 | 1,944,591 |
| Apr 12 2024 | 1,005.50 | 2.50 | 0.25% | 1,009.00 | 1,010.00 | 999.80 | 1,234,210 |
| Apr 11 2024 | 1,003.00 | -3.00 | -0.30% | 1,003.00 | 1,008.00 | 998.20 | 1,748,840 |
| Apr 10 2024 | 1,006.00 | 5.00 | 0.50% | 1,010.00 | 1,010.00 | 997.40 | 1,190,327 |
| Apr 09 2024 | 1,001.00 | -9.00 | -0.89% | 1,011.00 | 1,011.00 | 1,000.50 | 1,632,516 |
| Apr 08 2024 | 1,010.00 | -5.00 | -0.49% | 1,013.00 | 1,016.50 | 1,007.00 | 3,233,127 |
| Apr 05 2024 | 1,015.00 | -2.50 | -0.25% | 1,007.50 | 1,015.50 | 1,005.00 | 3,120,064 |
| Apr 04 2024 | 1,017.50 | -4.00 | -0.39% | 1,021.00 | 1,027.00 | 1,014.50 | 1,387,550 |
| Apr 03 2024 | 1,021.50 | -3.50 | -0.34% | 1,020.50 | 1,024.50 | 1,013.00 | 1,345,552 |
| Apr 02 2024 | 1,025.00 | -17.00 | -1.63% | 1,039.00 | 1,046.00 | 1,025.00 | 1,537,290 |
| Mar 28 2024 | 1,042.00 | 7.00 | 0.68% | 1,034.50 | 1,046.50 | 1,034.50 | 1,328,876 |
| Mar 27 2024 | 1,035.00 | 4.00 | 0.39% | 1,033.00 | 1,041.50 | 1,030.00 | 1,344,696 |
| Mar 26 2024 | 1,031.00 | -3.50 | -0.34% | 1,031.00 | 1,035.50 | 1,023.00 | 1,405,401 |
| Mar 25 2024 | 1,034.50 | -3.00 | -0.29% | 1,035.50 | 1,046.50 | 1,028.00 | 1,379,531 |
| Mar 22 2024 | 1,037.50 | 5.00 | 0.48% | 1,037.50 | 1,045.50 | 1,034.50 | 1,513,582 |
| Mar 21 2024 | 1,032.50 | 23.00 | 2.28% | 1,001.50 | 1,035.50 | 1,001.00 | 3,173,085 |
| Mar 20 2024 | 1,009.50 | 0.50 | 0.05% | 1,008.50 | 1,013.00 | 1,004.50 | 1,469,685 |
| Mar 19 2024 | 1,009.00 | -8.50 | -0.84% | 1,010.00 | 1,018.00 | 1,006.50 | 1,384,015 |
| Mar 18 2024 | 1,017.50 | -1.00 | -0.10% | 1,014.50 | 1,021.00 | 1,010.50 | 3,793,774 |
| Mar 15 2024 | 1,018.50 | -9.00 | -0.88% | 1,027.00 | 1,031.00 | 1,015.50 | 5,073,393 |
| Mar 14 2024 | 1,027.50 | 4.50 | 0.44% | 1,025.50 | 1,032.00 | 1,020.50 | 2,329,107 |
| Mar 13 2024 | 1,023.00 | 4.50 | 0.44% | 1,019.50 | 1,029.50 | 1,016.50 | 3,075,092 |
| Mar 12 2024 | 1,018.50 | 21.10 | 2.12% | 1,003.00 | 1,018.50 | 1,000.50 | 3,740,875 |
| Mar 11 2024 | 997.40 | 4.40 | 0.44% | 987.60 | 1,000.50 | 985.20 | 1,538,708 |
