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 20 2024 | 4,076.00 | -36.00 | -0.88% | 4,136.00 | 4,136.00 | 4,076.00 | 103,560 |
| May 17 2024 | 4,112.00 | 12.00 | 0.29% | 4,132.00 | 4,152.00 | 4,090.00 | 157,187 |
| May 16 2024 | 4,100.00 | 42.00 | 1.03% | 4,078.00 | 4,130.00 | 4,020.00 | 144,151 |
| May 15 2024 | 4,058.00 | -76.00 | -1.84% | 4,124.00 | 4,146.00 | 4,056.00 | 139,851 |
| May 14 2024 | 4,134.00 | -8.00 | -0.19% | 4,186.00 | 4,188.00 | 4,134.00 | 105,731 |
| May 13 2024 | 4,142.00 | -44.00 | -1.05% | 4,186.00 | 4,196.00 | 4,142.00 | 98,783 |
| May 10 2024 | 4,186.00 | 12.00 | 0.29% | 4,164.00 | 4,212.00 | 4,164.00 | 186,781 |
| May 09 2024 | 4,174.00 | -8.00 | -0.19% | 4,180.00 | 4,200.00 | 4,140.00 | 170,630 |
| May 08 2024 | 4,182.00 | 8.00 | 0.19% | 4,162.00 | 4,182.00 | 4,064.00 | 202,244 |
| May 07 2024 | 4,174.00 | 84.00 | 2.05% | 4,128.00 | 4,194.00 | 4,112.00 | 193,436 |
| May 03 2024 | 4,090.00 | 90.00 | 2.25% | 4,020.00 | 4,100.00 | 4,006.00 | 183,487 |
| May 02 2024 | 4,000.00 | 22.00 | 0.55% | 3,990.00 | 4,040.00 | 3,980.00 | 112,766 |
| May 01 2024 | 3,978.00 | 34.00 | 0.86% | 3,998.00 | 3,998.00 | 3,932.00 | 90,347 |
| Apr 30 2024 | 3,944.00 | 12.00 | 0.31% | 3,992.00 | 3,992.00 | 3,932.00 | 120,098 |
| Apr 29 2024 | 3,932.00 | 2.00 | 0.05% | 3,926.00 | 3,970.00 | 3,926.00 | 101,847 |
| Apr 26 2024 | 3,930.00 | 92.00 | 2.40% | 3,906.00 | 3,992.00 | 3,906.00 | 196,302 |
| Apr 25 2024 | 3,838.00 | -156.00 | -3.91% | 3,950.00 | 3,972.00 | 3,812.00 | 262,466 |
| Apr 24 2024 | 3,994.00 | -14.00 | -0.35% | 4,008.00 | 4,064.00 | 3,994.00 | 88,450 |
| Apr 23 2024 | 4,008.00 | 38.00 | 0.96% | 3,974.00 | 4,080.00 | 3,960.00 | 138,580 |
| Apr 22 2024 | 3,970.00 | 158.00 | 4.14% | 3,906.00 | 3,980.00 | 3,834.00 | 205,835 |
| Apr 19 2024 | 3,812.00 | -62.00 | -1.60% | 3,802.00 | 3,852.00 | 3,778.00 | 126,298 |
| Apr 18 2024 | 3,874.00 | 6.00 | 0.16% | 3,852.00 | 3,916.00 | 3,846.00 | 121,626 |
| Apr 17 2024 | 3,868.00 | -22.00 | -0.57% | 3,846.00 | 3,894.00 | 3,814.00 | 208,403 |
| Apr 16 2024 | 3,890.00 | -114.00 | -2.85% | 3,988.00 | 3,998.00 | 3,820.00 | 265,747 |
| Apr 15 2024 | 4,004.00 | -78.00 | -1.91% | 4,076.00 | 4,076.00 | 4,002.00 | 149,420 |
| Apr 12 2024 | 4,082.00 | 30.00 | 0.74% | 4,092.00 | 4,150.00 | 4,050.00 | 148,502 |
| Apr 11 2024 | 4,052.00 | -18.00 | -0.44% | 4,040.00 | 4,080.00 | 4,026.00 | 281,553 |
| Apr 10 2024 | 4,070.00 | 38.00 | 0.94% | 4,074.00 | 4,074.00 | 4,006.00 | 199,959 |
| Apr 09 2024 | 4,032.00 | -28.00 | -0.69% | 4,056.00 | 4,056.00 | 3,958.00 | 218,668 |
| Apr 08 2024 | 4,060.00 | 80.00 | 2.01% | 4,016.00 | 4,078.00 | 3,988.00 | 348,004 |
| Apr 05 2024 | 3,980.00 | -38.00 | -0.95% | 4,018.00 | 4,018.00 | 3,880.00 | 242,892 |
| Apr 04 2024 | 4,018.00 | -12.00 | -0.30% | 4,020.00 | 4,056.00 | 4,008.00 | 153,390 |
| Apr 03 2024 | 4,030.00 | 14.00 | 0.35% | 4,060.00 | 4,098.00 | 4,004.00 | 207,504 |
| Apr 02 2024 | 4,016.00 | -62.00 | -1.52% | 4,086.00 | 4,108.00 | 3,992.00 | 160,674 |
| Mar 28 2024 | 4,078.00 | 28.00 | 0.69% | 4,086.00 | 4,104.00 | 4,028.00 | 151,533 |
| Mar 27 2024 | 4,050.00 | -82.00 | -1.98% | 4,138.00 | 4,138.00 | 4,046.00 | 150,625 |
| Mar 26 2024 | 4,132.00 | -12.00 | -0.29% | 4,128.00 | 4,174.00 | 4,120.00 | 113,799 |
| Mar 25 2024 | 4,144.00 | -12.00 | -0.29% | 4,172.00 | 4,206.00 | 4,140.00 | 172,885 |
| Mar 22 2024 | 4,156.00 | 84.00 | 2.06% | 4,110.00 | 4,178.00 | 4,096.00 | 163,180 |
| Mar 21 2024 | 4,072.00 | 96.00 | 2.41% | 3,990.00 | 4,104.00 | 3,990.00 | 185,951 |
| Mar 20 2024 | 3,976.00 | 36.00 | 0.91% | 3,980.00 | 3,986.00 | 3,902.00 | 109,174 |
| Mar 19 2024 | 3,940.00 | -12.00 | -0.30% | 3,930.00 | 3,970.00 | 3,922.00 | 131,103 |
| Mar 18 2024 | 3,952.00 | -16.00 | -0.40% | 3,962.00 | 3,976.00 | 3,930.00 | 151,314 |
| Mar 15 2024 | 3,968.00 | 4.00 | 0.10% | 3,840.00 | 3,978.00 | 3,840.00 | 505,202 |
| Mar 14 2024 | 3,964.00 | 44.00 | 1.12% | 3,980.00 | 3,980.00 | 3,912.00 | 148,983 |
| Mar 13 2024 | 3,920.00 | -22.00 | -0.56% | 3,952.00 | 3,960.00 | 3,906.00 | 117,856 |
| Mar 12 2024 | 3,942.00 | 72.00 | 1.86% | 3,900.00 | 3,950.00 | 3,868.00 | 170,243 |
| Mar 11 2024 | 3,870.00 | -34.00 | -0.87% | 3,916.00 | 3,936.00 | 3,840.00 | 154,363 |
| Mar 08 2024 | 3,904.00 | -46.00 | -1.16% | 3,972.00 | 3,974.00 | 3,904.00 | 182,693 |
| Mar 07 2024 | 3,950.00 | -6.00 | -0.15% | 3,980.00 | 3,988.00 | 3,882.00 | 160,480 |
| Mar 06 2024 | 3,956.00 | 58.00 | 1.49% | 3,928.00 | 3,958.00 | 3,916.00 | 167,956 |
| Mar 05 2024 | 3,898.00 | -56.00 | -1.42% | 3,954.00 | 3,954.00 | 3,884.00 | 177,854 |
| Mar 04 2024 | 3,954.00 | 4.00 | 0.10% | 3,950.00 | 3,964.00 | 3,922.00 | 342,637 |
| Mar 01 2024 | 3,950.00 | 10.00 | 0.25% | 3,930.00 | 3,956.00 | 3,916.00 | 335,068 |
| Feb 29 2024 | 3,940.00 | 32.00 | 0.82% | 3,928.00 | 3,956.00 | 3,900.00 | 168,966 |
| Feb 28 2024 | 3,908.00 | 8.00 | 0.21% | 3,938.00 | 3,938.00 | 3,894.00 | 105,298 |
| Feb 27 2024 | 3,900.00 | -30.00 | -0.76% | 3,932.00 | 3,946.00 | 3,890.00 | 108,669 |
| Feb 26 2024 | 3,930.00 | 70.00 | 1.81% | 3,868.00 | 3,944.00 | 3,860.00 | 715,758 |
| Feb 23 2024 | 3,860.00 | 12.00 | 0.31% | 3,870.00 | 3,876.00 | 3,810.00 | 145,481 |
| Feb 22 2024 | 3,848.00 | 38.00 | 1.00% | 3,826.00 | 3,862.00 | 3,810.00 | 115,182 |
| Feb 21 2024 | 3,810.00 | -32.00 | -0.83% | 3,886.00 | 3,886.00 | 3,810.00 | 324,357 |
