PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	31.35	31.52	31.25	31.26	31.26	-0.35%	5,328,697
Sep 25, 2025	31.45	31.64	31.30	31.37	31.37	0.45%	7,511,819
Sep 24, 2025	31.05	31.38	31.04	31.23	31.23	-0.83%	5,719,013
Sep 23, 2025	31.27	31.55	31.26	31.49	31.13	0.70%	6,141,954
Sep 22, 2025	31.50	31.50	31.24	31.27	30.91	-0.54%	4,216,151
Sep 19, 2025	31.55	31.63	31.41	31.44	31.08	-0.66%	4,879,795
Sep 18, 2025	31.67	31.77	31.49	31.65	31.29	-0.91%	4,867,498
Sep 17, 2025	31.87	32.23	31.83	31.94	31.58	0.25%	5,670,089
Sep 16, 2025	31.77	31.90	31.77	31.86	31.50	0.09%	2,809,838
Sep 15, 2025	32.00	32.01	31.82	31.83	31.47	-0.78%	3,052,552
Sep 12, 2025	32.18	32.23	32.02	32.08	31.72	-0.40%	2,865,568
Sep 11, 2025	32.26	32.35	32.17	32.21	31.84	-0.59%	3,367,831
Sep 10, 2025	32.22	32.51	32.22	32.40	32.03	-	4,644,716
Sep 9, 2025	32.44	32.60	32.37	32.40	32.03	-0.25%	3,079,069
Sep 8, 2025	32.52	32.55	32.37	32.48	32.11	-0.49%	3,394,721
Sep 5, 2025	32.38	32.89	32.35	32.64	32.27	-0.03%	5,340,590
Sep 4, 2025	32.92	33.01	32.64	32.65	32.28	-0.94%	3,998,414
Sep 3, 2025	33.00	33.15	32.85	32.96	32.59	-0.72%	4,246,081
Sep 2, 2025	33.45	33.56	33.19	33.20	32.82	0.85%	5,551,033
Aug 29, 2025	32.67	33.02	32.66	32.92	32.55	1.26%	4,836,279
Aug 28, 2025	32.69	32.78	32.46	32.51	32.14	-0.61%	5,182,186
Aug 27, 2025	32.83	32.89	32.66	32.71	32.34	-0.12%	3,317,978
Aug 26, 2025	32.92	32.97	32.74	32.75	32.38	-0.37%	3,055,682
Aug 25, 2025	32.88	32.94	32.71	32.87	32.50	0.31%	3,844,967
Aug 22, 2025	33.20	33.29	32.66	32.77	32.40	-1.50%	5,339,717
Aug 21, 2025	33.21	33.41	33.08	33.27	32.89	0.48%	4,119,063
Aug 20, 2025	32.98	33.52	32.97	33.11	32.73	0.61%	5,218,960
Aug 19, 2025	32.50	32.97	32.50	32.91	32.54	1.39%	4,086,525
Aug 18, 2025	32.51	32.57	32.43	32.46	32.09	0.03%	2,458,392
Aug 15, 2025	32.30	32.54	32.30	32.45	32.08	0.50%	4,434,634
Aug 14, 2025	32.37	32.39	32.17	32.29	31.92	0.16%	3,038,171
Aug 13, 2025	32.11	32.33	32.08	32.24	31.87	-0.03%	3,699,588
Aug 12, 2025	32.54	32.69	32.24	32.25	31.88	-1.29%	4,313,692
Aug 11, 2025	32.56	32.73	32.44	32.67	32.30	0.31%	3,538,008
Aug 8, 2025	32.79	32.81	32.55	32.57	32.20	-0.85%	3,466,537
Aug 7, 2025	32.70	33.08	32.60	32.85	32.48	-0.30%	3,674,495
Aug 6, 2025	33.32	33.34	32.92	32.95	32.58	-1.23%	3,820,357
Aug 5, 2025	33.06	33.39	33.00	33.36	32.98	0.69%	5,930,997
Aug 4, 2025	33.43	33.44	33.11	33.13	32.75	-1.81%	4,870,438
Aug 1, 2025	33.46	33.89	33.45	33.74	33.36	2.03%	9,884,442
Jul 31, 2025	32.51	33.14	32.51	33.07	32.69	0.58%	6,510,127
Jul 30, 2025	32.87	33.06	32.73	32.88	32.51	-0.15%	5,512,319
Jul 29, 2025	32.73	32.97	32.64	32.93	32.56	0.18%	7,074,177
Jul 28, 2025	32.89	32.95	32.82	32.87	32.50	-0.27%	4,670,651
Jul 25, 2025	33.05	33.08	32.88	32.96	32.59	-0.18%	5,312,088
Jul 24, 2025	33.02	33.12	32.94	33.02	32.64	-0.21%	3,053,529
Jul 23, 2025	33.18	33.34	33.08	33.09	32.71	-0.39%	5,357,086
Jul 22, 2025	33.05	33.39	33.05	33.22	32.84	0.51%	3,812,253
Jul 21, 2025	33.17	33.18	32.94	33.05	32.67	-0.48%	3,319,917
Jul 18, 2025	33.10	33.29	33.10	33.21	32.83	0.21%	5,111,143