PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.03	30.07	29.83	29.99	29.99	-0.40%	7,883,282
Dec 4, 2025	30.01	30.26	30.00	30.11	30.11	0.13%	7,002,319
Dec 3, 2025	30.26	30.33	30.03	30.07	30.07	-0.20%	6,080,809
Dec 2, 2025	30.25	30.35	30.05	30.13	30.13	-0.79%	8,818,156
Dec 1, 2025	30.53	30.59	30.25	30.37	30.37	0.36%	6,561,780
Nov 28, 2025	30.41	30.45	30.26	30.26	30.26	-0.72%	3,858,195
Nov 26, 2025	30.57	30.68	30.39	30.48	30.48	-0.85%	9,856,744
Nov 25, 2025	31.01	31.33	30.68	30.74	30.74	-0.58%	14,874,653
Nov 24, 2025	31.47	31.47	30.85	30.92	30.92	-2.58%	8,978,228
Nov 21, 2025	31.89	32.25	31.36	31.74	31.74	-0.69%	13,275,729
Nov 20, 2025	30.61	32.01	30.48	31.96	31.96	2.37%	14,045,349
Nov 19, 2025	31.36	31.49	30.88	31.22	31.22	-0.54%	11,382,046
Nov 18, 2025	31.23	31.65	31.09	31.39	31.39	1.19%	13,469,591
Nov 17, 2025	30.89	31.21	30.56	31.02	31.02	0.88%	10,174,443
Nov 14, 2025	31.23	31.34	30.52	30.75	30.75	-	13,860,248
Nov 13, 2025	30.31	30.86	30.28	30.75	30.75	2.09%	8,248,862
Nov 12, 2025	29.94	30.28	29.94	30.12	30.12	0.03%	8,956,750
Nov 11, 2025	30.15	30.29	30.05	30.11	30.11	0.27%	8,670,158
Nov 10, 2025	30.23	30.33	29.96	30.03	30.03	-2.12%	10,473,126
Nov 7, 2025	30.77	31.24	30.68	30.68	30.68	0.36%	16,486,248
Nov 6, 2025	30.08	30.64	30.07	30.57	30.57	1.90%	10,598,065
Nov 5, 2025	30.24	30.30	29.85	30.00	30.00	-0.66%	7,375,863
Nov 4, 2025	30.02	30.24	29.84	30.20	30.20	2.06%	12,273,959
Nov 3, 2025	29.44	29.70	29.41	29.59	29.59	-0.44%	8,772,225
Oct 31, 2025	29.49	29.85	29.48	29.72	29.72	-0.47%	8,825,031
Oct 30, 2025	29.57	29.86	29.51	29.86	29.86	1.60%	7,731,898
Oct 29, 2025	29.40	29.65	29.34	29.39	29.39	-0.44%	8,283,039
Oct 28, 2025	29.65	29.70	29.44	29.52	29.52	-0.74%	7,118,143
Oct 27, 2025	29.92	29.95	29.72	29.74	29.74	-1.78%	5,853,753
Oct 24, 2025	30.33	30.38	30.21	30.28	30.28	-0.98%	7,901,241
Oct 23, 2025	30.86	30.89	30.55	30.58	30.58	-0.88%	6,727,551
Oct 22, 2025	30.57	31.14	30.55	30.85	30.85	1.02%	11,788,867
Oct 21, 2025	30.53	30.65	30.47	30.54	30.54	0.07%	6,736,505
Oct 20, 2025	30.75	30.76	30.46	30.52	30.52	-1.26%	6,735,664
Oct 17, 2025	31.23	31.31	30.84	30.91	30.91	-0.58%	11,010,156
Oct 16, 2025	30.83	31.33	30.67	31.09	31.09	0.36%	12,351,188
Oct 15, 2025	30.89	31.30	30.75	30.98	30.98	-0.67%	9,792,706
Oct 14, 2025	31.34	31.60	30.96	31.19	31.19	0.68%	10,788,016
Oct 13, 2025	31.10	31.23	30.93	30.98	30.98	-2.15%	11,144,922
Oct 10, 2025	30.55	31.67	30.47	31.66	31.66	3.57%	18,972,757
Oct 9, 2025	30.54	30.73	30.53	30.57	30.57	0.16%	7,396,537
Oct 8, 2025	30.84	30.84	30.51	30.52	30.52	-1.13%	4,931,575
Oct 7, 2025	30.65	30.95	30.61	30.87	30.87	0.52%	6,644,199
Oct 6, 2025	30.67	30.79	30.62	30.71	30.71	-0.74%	7,287,123
Oct 3, 2025	30.76	31.03	30.72	30.94	30.94	0.52%	7,415,899
Oct 2, 2025	30.72	30.93	30.71	30.78	30.78	-0.39%	6,726,016
Oct 1, 2025	31.21	31.26	30.88	30.90	30.90	-0.45%	5,891,051
Sep 30, 2025	31.15	31.28	31.03	31.04	31.04	-0.26%	7,581,761
Sep 29, 2025	31.11	31.20	30.95	31.12	31.12	-0.45%	6,229,175
Sep 26, 2025	31.35	31.52	31.25	31.26	31.26	-0.35%	5,328,697