Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 52.10 | -0.20 | -0.38% | 52.10 | 52.20 | 51.00 | 87,761 |
| May 07 2024 | 52.30 | 0.90 | 1.75% | 51.80 | 52.60 | 51.80 | 29,944 |
| May 06 2024 | 51.40 | 0.00 | 0.00% | 51.50 | 52.00 | 51.00 | 3,751 |
| May 03 2024 | 51.40 | 1.30 | 2.59% | 50.40 | 51.50 | 50.30 | 28,893 |
| May 02 2024 | 50.10 | 0.90 | 1.83% | 49.90 | 50.50 | 49.70 | 20,452 |
| Apr 30 2024 | 49.20 | -0.25 | -0.51% | 49.90 | 49.90 | 49.20 | 16,040 |
| Apr 29 2024 | 49.45 | 0.50 | 1.02% | 49.50 | 49.70 | 49.30 | 22,202 |
| Apr 26 2024 | 48.95 | 0.90 | 1.87% | 48.90 | 49.95 | 48.90 | 46,737 |
| Apr 25 2024 | 48.05 | -1.70 | -3.42% | 50.50 | 50.50 | 47.60 | 13,441 |
| Apr 24 2024 | 49.75 | -0.20 | -0.40% | 50.00 | 50.50 | 49.75 | 14,778 |
| Apr 23 2024 | 49.95 | 1.10 | 2.25% | 49.00 | 50.30 | 48.95 | 18,991 |
| Apr 22 2024 | 48.85 | 1.45 | 3.06% | 47.40 | 48.95 | 47.40 | 23,553 |
| Apr 19 2024 | 47.40 | -0.80 | -1.66% | 47.75 | 47.80 | 47.05 | 61,916 |
| Apr 18 2024 | 48.20 | 0.15 | 0.31% | 47.70 | 48.70 | 47.70 | 12,561 |
| Apr 17 2024 | 48.05 | -0.40 | -0.83% | 48.20 | 48.50 | 47.60 | 34,400 |
| Apr 16 2024 | 48.45 | -1.35 | -2.71% | 49.75 | 49.75 | 47.60 | 41,062 |
| Apr 15 2024 | 49.80 | -0.80 | -1.58% | 51.10 | 51.10 | 49.80 | 16,237 |
| Apr 12 2024 | 50.60 | -0.20 | -0.39% | 50.90 | 51.70 | 50.50 | 7,750 |
| Apr 11 2024 | 50.80 | -0.30 | -0.59% | 50.60 | 51.00 | 50.50 | 21,676 |
| Apr 10 2024 | 51.10 | 0.00 | 0.00% | 51.50 | 51.50 | 50.60 | 21,583 |
| Apr 09 2024 | 51.10 | -0.40 | -0.78% | 51.40 | 51.50 | 50.50 | 57,584 |
| Apr 08 2024 | 51.50 | 1.30 | 2.59% | 50.50 | 51.50 | 50.50 | 30,890 |
| Apr 05 2024 | 50.20 | -0.50 | -0.99% | 50.50 | 50.60 | 49.10 | 48,099 |
| Apr 04 2024 | 50.70 | -0.50 | -0.98% | 51.10 | 51.20 | 50.70 | 12,991 |
| Apr 03 2024 | 51.20 | 0.60 | 1.19% | 50.80 | 51.50 | 50.50 | 34,319 |
| Apr 02 2024 | 50.60 | -1.00 | -1.94% | 51.60 | 51.60 | 50.20 | 22,846 |
| Mar 28 2024 | 51.60 | 0.50 | 0.98% | 51.20 | 51.80 | 50.80 | 29,044 |
| Mar 27 2024 | 51.10 | -1.20 | -2.29% | 52.30 | 52.30 | 51.00 | 34,490 |
| Mar 26 2024 | 52.30 | 0.00 | 0.00% | 52.20 | 52.70 | 52.00 | 25,418 |
| Mar 25 2024 | 52.30 | 0.10 | 0.19% | 52.80 | 53.10 | 52.20 | 18,541 |
| Mar 22 2024 | 52.20 | 0.50 | 0.97% | 51.70 | 52.60 | 51.70 | 33,099 |
| Mar 21 2024 | 51.70 | 1.10 | 2.17% | 51.00 | 52.20 | 51.00 | 40,544 |
| Mar 20 2024 | 50.60 | 0.40 | 0.80% | 50.80 | 50.80 | 50.10 | 21,332 |
| Mar 19 2024 | 50.20 | -0.20 | -0.40% | 49.90 | 50.30 | 49.80 | 20,070 |
| Mar 18 2024 | 50.40 | -0.20 | -0.40% | 50.60 | 50.70 | 50.20 | 16,691 |
| Mar 15 2024 | 50.60 | 0.20 | 0.40% | 50.10 | 50.60 | 49.85 | 38,021 |
| Mar 14 2024 | 50.40 | 0.20 | 0.40% | 50.80 | 50.80 | 50.00 | 30,382 |
| Mar 13 2024 | 50.20 | 0.00 | 0.00% | 50.60 | 50.60 | 50.00 | 13,795 |
| Mar 12 2024 | 50.20 | 0.50 | 1.01% | 49.70 | 50.40 | 49.60 | 19,638 |
| Mar 11 2024 | 49.70 | -0.50 | -1.00% | 50.20 | 50.50 | 49.30 | 11,772 |
| Mar 08 2024 | 50.20 | -0.40 | -0.79% | 50.80 | 51.00 | 50.20 | 26,929 |
| Mar 07 2024 | 50.60 | 0.30 | 0.60% | 50.70 | 50.90 | 50.20 | 16,069 |
| Mar 06 2024 | 50.30 | 0.85 | 1.72% | 49.80 | 50.40 | 49.70 | 32,360 |
| Mar 05 2024 | 49.45 | -0.75 | -1.49% | 49.70 | 50.10 | 49.35 | 6,781 |
| Mar 04 2024 | 50.20 | 0.40 | 0.80% | 49.95 | 50.20 | 49.85 | 55,103 |
| Mar 01 2024 | 49.80 | 0.10 | 0.20% | 49.70 | 49.90 | 49.50 | 29,980 |
| Feb 29 2024 | 49.70 | 0.35 | 0.71% | 49.55 | 50.00 | 49.50 | 21,689 |
| Feb 28 2024 | 49.35 | -0.05 | -0.10% | 49.50 | 49.70 | 49.20 | 17,065 |
| Feb 27 2024 | 49.40 | -0.35 | -0.70% | 49.80 | 50.00 | 49.35 | 18,231 |
| Feb 26 2024 | 49.75 | 0.95 | 1.95% | 49.20 | 50.00 | 49.00 | 27,471 |
| Feb 23 2024 | 48.80 | 0.10 | 0.21% | 49.30 | 49.30 | 48.30 | 11,028 |
| Feb 22 2024 | 48.70 | 0.50 | 1.04% | 48.55 | 48.75 | 48.35 | 9,423 |
| Feb 21 2024 | 48.20 | -0.50 | -1.03% | 48.80 | 48.80 | 48.20 | 4,229 |
| Feb 20 2024 | 48.70 | 0.00 | 0.00% | 48.65 | 48.95 | 48.20 | 21,960 |
| Feb 19 2024 | 48.70 | -0.05 | -0.10% | 48.50 | 48.90 | 48.20 | 7,319 |
| Feb 16 2024 | 48.75 | 0.60 | 1.25% | 48.55 | 48.80 | 48.50 | 10,820 |
| Feb 15 2024 | 48.15 | -0.85 | -1.73% | 49.00 | 49.10 | 48.15 | 26,643 |
| Feb 14 2024 | 49.00 | -0.05 | -0.10% | 49.30 | 49.30 | 48.70 | 20,476 |
| Feb 13 2024 | 49.05 | -1.45 | -2.87% | 50.30 | 50.80 | 48.85 | 21,989 |
| Feb 12 2024 | 50.50 | 0.60 | 1.20% | 50.00 | 50.90 | 50.00 | 52,636 |
| Feb 09 2024 | 49.90 | 1.05 | 2.15% | 48.75 | 49.95 | 48.65 | 102,262 |
