Register for streaming realtime charts, analysis tools, and prices.
PSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 77.21 | 0.70 | 0.91% | 76.52 | 77.27 | 76.4658 | 441,734 |
| May 17 2024 | 76.51 | -0.04 | -0.05% | 76.66 | 77.10 | 76.09 | 514,785 |
| May 16 2024 | 76.55 | -0.85 | -1.10% | 77.25 | 78.00 | 76.44 | 765,420 |
| May 15 2024 | 77.40 | 0.57 | 0.74% | 77.01 | 78.26 | 76.80 | 818,774 |
| May 14 2024 | 76.83 | 0.07 | 0.09% | 76.52 | 77.05 | 75.73 | 752,288 |
| May 13 2024 | 76.76 | -1.82 | -2.32% | 78.71 | 78.80 | 76.69 | 590,656 |
| May 10 2024 | 78.58 | 1.57 | 2.04% | 77.48 | 78.63 | 77.08 | 957,643 |
| May 09 2024 | 77.01 | -0.59 | -0.76% | 77.37 | 77.37 | 76.45 | 880,421 |
| May 08 2024 | 77.60 | -0.65 | -0.83% | 78.24 | 78.625 | 77.03 | 724,874 |
| May 07 2024 | 78.25 | -1.35 | -1.70% | 79.01 | 79.515 | 78.08 | 595,641 |
| May 06 2024 | 79.60 | 1.13 | 1.44% | 78.57 | 79.86 | 78.50 | 801,272 |
| May 03 2024 | 78.47 | 1.17 | 1.51% | 78.80 | 79.15 | 77.32 | 827,616 |
| May 02 2024 | 77.30 | -0.33 | -0.43% | 78.54 | 78.89 | 76.65 | 1,255,238 |
| May 01 2024 | 77.63 | -0.88 | -1.12% | 80.00 | 80.265 | 74.04 | 2,363,787 |
| Apr 30 2024 | 78.51 | -0.85 | -1.07% | 79.37 | 79.90 | 78.48 | 796,419 |
| Apr 29 2024 | 79.36 | -0.37 | -0.46% | 80.00 | 80.55 | 79.15 | 595,893 |
| Apr 26 2024 | 79.73 | 0.45 | 0.57% | 79.06 | 80.16 | 78.825 | 430,153 |
| Apr 25 2024 | 79.28 | 0.38 | 0.48% | 78.00 | 79.86 | 77.76 | 466,469 |
| Apr 24 2024 | 78.90 | -0.42 | -0.53% | 79.88 | 79.92 | 78.66 | 341,147 |
| Apr 23 2024 | 79.32 | 1.44 | 1.85% | 78.34 | 79.48 | 78.16 | 434,045 |
| Apr 22 2024 | 77.88 | 0.39 | 0.50% | 77.89 | 78.52 | 77.33 | 452,941 |
| Apr 19 2024 | 77.49 | -0.31 | -0.40% | 77.80 | 77.89 | 77.14 | 691,306 |
| Apr 18 2024 | 77.80 | -0.76 | -0.97% | 78.63 | 79.33 | 77.46 | 607,523 |
| Apr 17 2024 | 78.56 | -0.38 | -0.48% | 79.28 | 79.49 | 78.36 | 516,992 |
| Apr 16 2024 | 78.94 | 0.03 | 0.04% | 78.835 | 79.15 | 78.18 | 622,495 |
| Apr 15 2024 | 78.91 | -1.50 | -1.87% | 81.00 | 81.23 | 78.53 | 759,355 |
| Apr 12 2024 | 80.41 | -0.26 | -0.32% | 80.49 | 80.90 | 79.96 | 494,635 |
| Apr 11 2024 | 80.67 | 0.40 | 0.50% | 80.69 | 81.10 | 80.03 | 394,010 |
| Apr 10 2024 | 80.27 | -0.21 | -0.26% | 79.48 | 81.055 | 79.48 | 894,087 |
| Apr 09 2024 | 80.48 | -3.21 | -3.84% | 83.69 | 83.78 | 80.04 | 1,181,224 |
| Apr 08 2024 | 83.69 | -0.59 | -0.70% | 84.45 | 85.44 | 83.63 | 866,548 |
| Apr 05 2024 | 84.28 | 1.27 | 1.53% | 82.88 | 84.99 | 82.88 | 1,038,810 |
| Apr 04 2024 | 83.01 | 0.58 | 0.70% | 83.33 | 83.79 | 82.65 | 1,140,877 |
| Apr 03 2024 | 82.43 | -0.16 | -0.19% | 82.16 | 82.92 | 82.01 | 895,247 |
| Apr 02 2024 | 82.59 | -0.61 | -0.73% | 83.4096 | 83.46 | 82.52 | 697,491 |
| Apr 01 2024 | 83.20 | 0.25 | 0.30% | 83.28 | 83.97 | 82.94 | 573,526 |
| Mar 28 2024 | 82.95 | 0.27 | 0.33% | 82.73 | 83.81 | 82.31 | 1,076,795 |
| Mar 27 2024 | 82.68 | 1.44 | 1.77% | 81.80 | 82.78 | 81.19 | 2,331,192 |
| Mar 26 2024 | 81.24 | -1.10 | -1.34% | 82.42 | 82.94 | 80.92 | 2,634,155 |
| Mar 25 2024 | 82.34 | 0.03 | 0.04% | 82.42 | 82.69 | 81.54 | 2,637,146 |
| Mar 22 2024 | 82.31 | -0.96 | -1.15% | 83.36 | 83.96 | 82.29 | 549,241 |
| Mar 21 2024 | 83.27 | 1.57 | 1.92% | 82.21 | 83.36 | 81.70 | 836,487 |
| Mar 20 2024 | 81.70 | 0.56 | 0.69% | 81.12 | 81.84 | 80.79 | 518,569 |
| Mar 19 2024 | 81.14 | 0.04 | 0.05% | 81.11 | 81.48 | 80.57 | 763,394 |
| Mar 18 2024 | 81.10 | -0.47 | -0.58% | 81.71 | 81.91 | 80.92 | 575,719 |
| Mar 15 2024 | 81.57 | 0.17 | 0.21% | 81.03 | 81.87 | 81.02 | 653,431 |
| Mar 14 2024 | 81.40 | -1.05 | -1.27% | 82.60 | 82.66 | 81.143 | 687,572 |
| Mar 13 2024 | 82.45 | 1.33 | 1.64% | 80.81 | 82.58 | 80.76 | 1,025,626 |
| Mar 12 2024 | 81.12 | 0.79 | 0.98% | 80.40 | 81.32 | 80.10 | 627,585 |
| Mar 11 2024 | 80.33 | -1.09 | -1.34% | 80.93 | 81.42 | 79.26 | 963,371 |
| Mar 08 2024 | 81.42 | -1.35 | -1.63% | 83.08 | 83.4599 | 80.84 | 529,130 |
| Mar 07 2024 | 82.77 | -0.62 | -0.74% | 83.30 | 83.955 | 82.27 | 1,015,024 |
| Mar 06 2024 | 83.39 | 0.28 | 0.34% | 83.48 | 84.15 | 83.02 | 611,030 |
| Mar 05 2024 | 83.11 | 0.27 | 0.33% | 82.82 | 84.0845 | 82.45 | 922,134 |
| Mar 04 2024 | 82.84 | 2.02 | 2.50% | 82.00 | 84.19 | 81.52 | 1,425,755 |
| Mar 01 2024 | 80.82 | 0.21 | 0.26% | 80.65 | 81.485 | 80.30 | 1,234,762 |
| Feb 29 2024 | 80.61 | -0.56 | -0.69% | 81.50 | 81.96 | 80.06 | 1,619,068 |
| Feb 28 2024 | 81.17 | 0.19 | 0.23% | 81.28 | 81.87 | 80.60 | 1,272,654 |
| Feb 27 2024 | 80.98 | 0.44 | 0.55% | 80.48 | 81.92 | 80.02 | 1,412,823 |
| Feb 26 2024 | 80.54 | 1.27 | 1.60% | 79.77 | 81.27 | 79.455 | 1,957,119 |
| Feb 23 2024 | 79.27 | -0.17 | -0.21% | 79.54 | 79.99 | 78.00 | 2,328,659 |
| Feb 22 2024 | 79.44 | 4.15 | 5.51% | 76.41 | 79.48 | 75.58 | 4,812,555 |
| Feb 21 2024 | 75.29 | 0.34 | 0.45% | 74.56 | 75.72 | 74.25 | 660,992 |
