Closing price on 7/18/2025
|
|
Open |
4.60 |
High |
4.70 |
Low |
4.60 |
Volume |
60,900 |
Split-adjusted Price |
4.60 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2025
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.61
|
4.60
|
60,900
|
|
7/17/2025
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.69
|
4.70
|
122,600
|
|
7/16/2025
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
68,500
|
|
7/15/2025
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.61
|
4.60
|
230,600
|
|
7/14/2025
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.53
|
4.50
|
38,900
|
|
7/11/2025
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.51
|
4.50
|
50,400
|
|
7/10/2025
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
30,800
|
|
7/9/2025
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
143,200
|
|
7/8/2025
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
105,400
|
|
7/7/2025
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.49
|
4.50
|
24,800
|
|
7/4/2025
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
94,400
|
|
7/3/2025
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.51
|
4.60
|
125,800
|
|
7/2/2025
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.59
|
4.70
|
33,500
|
|
7/1/2025
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
55,000
|
|
6/30/2025
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.62
|
4.70
|
53,700
|
|
6/27/2025
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.60
|
4.70
|
44,800
|
|
6/26/2025
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.61
|
4.70
|
48,400
|
|
6/25/2025
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.73
|
4.80
|
115,200
|
|
6/24/2025
|
-0.30 / -6.00%
|
5.00
|
5.00
|
4.60
|
4.70
|
4.71
|
4.70
|
179,800
|
|
6/23/2025
|
+0.20 / +4.17%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.97
|
5.00
|
274,800
|
|
6/20/2025
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.70
|
4.80
|
4.80
|
4.80
|
89,500
|
|
6/19/2025
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.80
|
4.90
|
60,000
|
|
6/18/2025
|
+0.20 / +4.26%
|
4.90
|
5.10
|
4.80
|
4.90
|
4.95
|
4.90
|
232,700
|
|
6/17/2025
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.50
|
4.80
|
4.68
|
4.80
|
284,400
|
|
6/16/2025
|
+0.20 / +4.35%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.82
|
4.80
|
262,800
|
|
6/13/2025
|
+0.50 / +11.63%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.64
|
4.80
|
278,100
|
|
6/12/2025
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.27
|
4.30
|
84,000
|
|
6/11/2025
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
24,800
|
|
6/10/2025
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.19
|
4.20
|
51,200
|
|
6/9/2025
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.29
|
4.30
|
17,200
|
|
|