Register for real-time alerts, custom portfolio, and market movers
PSDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 152.50 | 1.50 | 0.99% | 153.50 | 157.00 | 151.00 | 64,688 |
| May 09 2024 | 151.00 | -0.50 | -0.33% | 153.00 | 153.00 | 151.00 | 23,603 |
| May 08 2024 | 151.50 | 2.00 | 1.34% | 152.50 | 152.50 | 151.00 | 39,990 |
| May 07 2024 | 149.50 | -0.50 | -0.33% | 150.00 | 150.50 | 148.50 | 67,204 |
| May 03 2024 | 150.00 | 2.00 | 1.35% | 148.00 | 150.00 | 145.00 | 54,739 |
| May 02 2024 | 148.00 | 5.00 | 3.50% | 144.00 | 148.00 | 144.00 | 33,307 |
| May 01 2024 | 143.00 | -3.50 | -2.39% | 146.00 | 146.00 | 143.00 | 44,851 |
| Apr 30 2024 | 146.50 | -1.50 | -1.01% | 153.00 | 153.00 | 146.00 | 115,515 |
| Apr 29 2024 | 148.00 | -3.00 | -1.99% | 149.00 | 149.00 | 146.50 | 23,535 |
| Apr 26 2024 | 151.00 | 5.00 | 3.42% | 148.00 | 151.00 | 148.00 | 13,867 |
| Apr 25 2024 | 146.00 | -2.50 | -1.68% | 152.00 | 152.00 | 146.00 | 95,596 |
| Apr 24 2024 | 148.50 | 1.50 | 1.02% | 150.50 | 152.00 | 148.00 | 24,568 |
| Apr 23 2024 | 147.00 | 0.50 | 0.34% | 148.50 | 150.50 | 146.50 | 67,885 |
| Apr 22 2024 | 146.50 | 4.50 | 3.17% | 143.00 | 146.50 | 143.00 | 57,999 |
| Apr 19 2024 | 142.00 | 0.00 | 0.00% | 141.50 | 144.50 | 141.00 | 20,498 |
| Apr 18 2024 | 142.00 | 1.50 | 1.07% | 142.00 | 142.00 | 142.00 | 40 |
| Apr 17 2024 | 140.50 | -1.50 | -1.06% | 142.50 | 142.50 | 140.00 | 27,068 |
| Apr 16 2024 | 142.00 | 2.50 | 1.79% | 142.00 | 142.00 | 142.00 | 979 |
| Apr 15 2024 | 139.50 | 0.00 | 0.00% | 139.50 | 142.50 | 139.50 | 3,719 |
| Apr 12 2024 | 139.50 | -1.75 | -1.24% | 140.00 | 140.00 | 138.00 | 61,197 |
| Apr 11 2024 | 141.25 | 1.25 | 0.89% | 141.25 | 141.25 | 141.25 | 2,400 |
| Apr 10 2024 | 140.00 | -1.00 | -0.71% | 141.00 | 142.00 | 140.00 | 30,611 |
| Apr 09 2024 | 141.00 | 1.00 | 0.71% | 139.00 | 142.50 | 139.00 | 173,362 |
| Apr 08 2024 | 140.00 | 4.00 | 2.94% | 139.00 | 142.00 | 139.00 | 75,443 |
| Apr 05 2024 | 136.00 | -4.00 | -2.86% | 140.00 | 140.00 | 135.50 | 197,184 |
| Apr 04 2024 | 140.00 | -1.00 | -0.71% | 146.00 | 146.00 | 140.00 | 50,209 |
| Apr 03 2024 | 141.00 | 0.50 | 0.36% | 147.00 | 147.00 | 141.00 | 97,253 |
| Apr 02 2024 | 140.50 | -10.50 | -6.95% | 151.00 | 151.00 | 140.00 | 180,443 |
| Mar 28 2024 | 151.00 | -0.50 | -0.33% | 155.50 | 155.50 | 151.00 | 109,971 |
| Mar 27 2024 | 151.50 | 0.00 | 0.00% | 151.50 | 151.50 | 151.50 | 6,184 |
| Mar 26 2024 | 151.50 | 0.00 | 0.00% | 152.50 | 152.50 | 150.00 | 67,667 |
| Mar 25 2024 | 151.50 | 3.50 | 2.36% | 144.50 | 152.00 | 144.50 | 304,733 |
| Mar 22 2024 | 148.00 | 3.00 | 2.07% | 146.00 | 148.00 | 146.00 | 116,853 |
| Mar 21 2024 | 145.00 | 3.00 | 2.11% | 143.00 | 146.00 | 143.00 | 71,536 |
| Mar 20 2024 | 142.00 | 2.50 | 1.79% | 139.00 | 146.00 | 139.00 | 350,896 |
| Mar 19 2024 | 139.50 | -1.50 | -1.06% | 140.00 | 141.00 | 139.00 | 188,693 |
| Mar 18 2024 | 141.00 | 0.00 | 0.00% | 143.00 | 145.00 | 140.50 | 109,776 |
| Mar 15 2024 | 141.00 | -4.50 | -3.09% | 147.00 | 147.00 | 140.00 | 4,610,479 |
| Mar 14 2024 | 145.50 | 7.50 | 5.43% | 140.00 | 147.50 | 139.50 | 271,372 |
| Mar 13 2024 | 138.00 | 13.50 | 10.84% | 128.00 | 141.00 | 125.00 | 419,458 |
| Mar 12 2024 | 124.50 | -11.00 | -8.12% | 140.00 | 143.00 | 124.50 | 322,234 |
| Mar 11 2024 | 135.50 | -7.50 | -5.24% | 141.50 | 146.00 | 135.50 | 45,560 |
| Mar 08 2024 | 143.00 | -1.00 | -0.69% | 146.00 | 146.00 | 141.00 | 378,167 |
| Mar 07 2024 | 144.00 | -1.00 | -0.69% | 144.00 | 147.50 | 143.50 | 409,197 |
| Mar 06 2024 | 145.00 | 0.00 | 0.00% | 148.50 | 148.50 | 144.00 | 179,540 |
| Mar 05 2024 | 145.00 | -8.00 | -5.23% | 152.50 | 155.00 | 144.00 | 240,847 |
| Mar 04 2024 | 153.00 | 3.00 | 2.00% | 150.00 | 156.00 | 150.00 | 57,622 |
| Mar 01 2024 | 150.00 | -2.00 | -1.32% | 159.50 | 159.50 | 147.50 | 195,460 |
| Feb 29 2024 | 152.00 | -14.00 | -8.43% | 164.50 | 164.50 | 150.00 | 323,000 |
| Feb 28 2024 | 166.00 | -2.00 | -1.19% | 168.50 | 168.50 | 164.00 | 45,147 |
| Feb 27 2024 | 168.00 | 0.00 | 0.00% | 172.00 | 172.00 | 168.00 | 23,393 |
| Feb 26 2024 | 168.00 | -1.50 | -0.88% | 170.00 | 170.00 | 168.00 | 39,839 |
| Feb 23 2024 | 169.50 | 0.50 | 0.30% | 175.00 | 175.00 | 169.50 | 22,114 |
| Feb 22 2024 | 169.00 | -2.00 | -1.17% | 174.50 | 174.50 | 169.00 | 73,118 |
| Feb 21 2024 | 171.00 | -4.50 | -2.56% | 173.00 | 176.50 | 171.00 | 17,342 |
| Feb 20 2024 | 175.50 | 4.00 | 2.33% | 175.50 | 175.50 | 175.50 | 115 |
| Feb 19 2024 | 171.50 | -1.00 | -0.58% | 172.50 | 177.00 | 171.50 | 12,765 |
| Feb 16 2024 | 172.50 | -0.50 | -0.29% | 173.50 | 173.50 | 172.50 | 14,780 |
| Feb 15 2024 | 173.00 | 3.00 | 1.76% | 174.00 | 174.00 | 172.50 | 16,171 |
| Feb 14 2024 | 170.00 | -11.50 | -6.34% | 177.50 | 177.50 | 170.00 | 30,928 |
| Feb 13 2024 | 181.50 | -0.50 | -0.27% | 182.00 | 182.00 | 177.50 | 24,718 |
| Feb 12 2024 | 182.00 | 5.00 | 2.82% | 177.50 | 182.00 | 177.50 | 22,001 |
