PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.11	32.33	32.08	32.24	32.24	-0.03%	3,690,976
Aug 12, 2025	32.54	32.69	32.24	32.25	32.25	-1.29%	4,313,692
Aug 11, 2025	32.56	32.73	32.44	32.67	32.67	0.31%	3,538,008
Aug 8, 2025	32.79	32.81	32.55	32.57	32.57	-0.85%	3,466,537
Aug 7, 2025	32.70	33.08	32.60	32.85	32.85	-0.30%	3,674,495
Aug 6, 2025	33.32	33.34	32.92	32.95	32.95	-1.23%	3,820,357
Aug 5, 2025	33.06	33.39	33.00	33.36	33.36	0.69%	5,930,997
Aug 4, 2025	33.43	33.44	33.11	33.13	33.13	-1.81%	4,870,438
Aug 1, 2025	33.46	33.89	33.45	33.74	33.74	2.03%	9,884,442
Jul 31, 2025	32.51	33.14	32.51	33.07	33.07	0.58%	6,510,127
Jul 30, 2025	32.87	33.06	32.73	32.88	32.88	-0.15%	5,512,319
Jul 29, 2025	32.73	32.97	32.64	32.93	32.93	0.18%	7,074,177
Jul 28, 2025	32.89	32.95	32.82	32.87	32.87	-0.27%	4,670,651
Jul 25, 2025	33.05	33.08	32.88	32.96	32.96	-0.18%	5,312,088
Jul 24, 2025	33.02	33.12	32.94	33.02	33.02	-0.21%	3,053,529
Jul 23, 2025	33.18	33.34	33.08	33.09	33.09	-0.39%	5,357,086
Jul 22, 2025	33.05	33.39	33.05	33.22	33.22	0.51%	3,812,253
Jul 21, 2025	33.17	33.18	32.94	33.05	33.05	-0.48%	3,319,917
Jul 18, 2025	33.10	33.29	33.10	33.21	33.21	0.21%	5,111,143
Jul 17, 2025	33.38	33.44	33.13	33.14	33.14	-0.81%	3,531,525
Jul 16, 2025	33.43	33.77	33.39	33.41	33.41	-0.12%	6,426,952
Jul 15, 2025	33.24	33.46	33.21	33.45	33.45	-0.06%	4,818,822
Jul 14, 2025	33.62	33.75	33.44	33.47	33.47	-0.36%	3,724,297
Jul 11, 2025	33.63	33.72	33.49	33.59	33.59	0.33%	5,410,598
Jul 10, 2025	33.40	33.66	33.39	33.48	33.48	0.15%	4,396,932
Jul 9, 2025	33.55	33.63	33.35	33.43	33.43	-0.74%	4,253,374
Jul 8, 2025	33.60	33.75	33.57	33.68	33.68	-	3,850,582
Jul 7, 2025	33.61	33.83	33.54	33.68	33.68	0.81%	4,113,340
Jul 3, 2025	33.59	33.60	33.35	33.41	33.41	-0.89%	3,176,772
Jul 2, 2025	34.02	34.02	33.71	33.71	33.71	-0.74%	4,516,466
Jul 1, 2025	33.79	34.10	33.73	33.96	33.96	0.89%	3,678,537
Jun 30, 2025	33.70	33.83	33.59	33.66	33.66	-0.62%	3,192,470
Jun 27, 2025	33.93	34.10	33.77	33.87	33.87	-0.29%	4,038,295
Jun 26, 2025	34.16	34.28	33.94	33.97	33.97	-0.93%	3,799,120
Jun 25, 2025	34.24	34.40	34.15	34.29	34.29	-1.38%	3,100,034
Jun 24, 2025	34.96	35.01	34.72	34.77	34.37	-1.50%	4,390,011
Jun 23, 2025	35.63	35.84	35.27	35.30	34.89	-1.07%	7,162,755
Jun 20, 2025	35.30	35.80	35.22	35.68	35.27	0.51%	5,303,784
Jun 18, 2025	35.42	35.60	35.26	35.50	35.09	0.03%	3,316,618
Jun 17, 2025	35.31	35.55	35.20	35.49	35.08	1.05%	4,893,892
Jun 16, 2025	35.38	35.39	35.05	35.12	34.71	-1.40%	5,692,267
Jun 13, 2025	35.57	35.70	35.29	35.62	35.21	1.31%	8,723,517
Jun 12, 2025	35.33	35.34	35.09	35.16	34.75	-0.20%	4,171,806
Jun 11, 2025	35.02	35.37	34.94	35.23	34.82	0.40%	4,289,302
Jun 10, 2025	35.31	35.45	35.05	35.09	34.68	-0.65%	2,882,154
Jun 9, 2025	35.36	35.43	35.22	35.32	34.91	-0.14%	2,386,157
Jun 6, 2025	35.37	35.49	35.24	35.37	34.96	-0.95%	4,177,486
Jun 5, 2025	35.34	35.84	35.14	35.71	35.30	0.82%	6,717,670
Jun 4, 2025	35.48	35.61	35.35	35.42	35.01	-0.23%	2,187,738
Jun 3, 2025	35.78	35.83	35.42	35.50	35.09	-0.78%	3,683,938