PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.34	50.36	50.34	50.34	50.34	-0.03%	2,899
Dec 4, 2025	50.35	50.38	50.33	50.36	50.36	-	2,902
Dec 3, 2025	50.35	50.36	50.35	50.36	50.36	-0.01%	8,368
Dec 2, 2025	50.34	50.38	50.34	50.36	50.36	-0.01%	2,466
Dec 1, 2025	50.51	50.51	50.32	50.37	50.37	-0.27%	6,014
Nov 28, 2025	50.61	50.61	50.49	50.50	50.36	0.04%	1,603
Nov 26, 2025	50.48	50.53	50.47	50.48	50.34	0.02%	1,881
Nov 25, 2025	50.46	51.46	50.45	50.47	50.33	0.05%	8,908
Nov 24, 2025	50.45	50.45	50.44	50.45	50.31	0.04%	1,924
Nov 21, 2025	50.43	50.43	50.43	50.43	50.29	0.04%	679
Nov 20, 2025	50.38	50.42	50.38	50.41	50.27	0.02%	659
Nov 19, 2025	50.42	50.42	50.38	50.40	50.26	0.02%	1,585
Nov 18, 2025	50.40	50.40	50.36	50.39	50.25	-0.03%	3,392
Nov 17, 2025	50.38	50.40	50.38	50.40	50.26	0.08%	3,230
Nov 14, 2025	50.37	50.37	50.36	50.36	50.22	-0.05%	418
Nov 13, 2025	50.37	50.45	50.37	50.39	50.25	0.02%	6,449
Nov 12, 2025	50.38	50.40	50.35	50.37	50.24	0.01%	2,363
Nov 11, 2025	50.34	50.43	50.34	50.37	50.23	0.03%	3,036
Nov 10, 2025	50.36	50.36	50.36	50.36	50.22	-0.01%	6
Nov 7, 2025	50.34	50.43	50.34	50.36	50.22	-	1,912
Nov 6, 2025	50.33	50.40	50.33	50.36	50.22	0.04%	2,838
Nov 5, 2025	50.29	50.34	50.29	50.34	50.20	0.04%	1,430
Nov 4, 2025	50.40	50.40	50.29	50.32	50.18	0.02%	6,419
Nov 3, 2025	50.28	50.37	50.27	50.31	50.17	-0.32%	9,980
Oct 31, 2025	50.50	50.50	50.42	50.47	50.20	0.05%	20,605
Oct 30, 2025	50.45	50.45	50.43	50.45	50.17	0.03%	920
Oct 29, 2025	50.50	50.50	50.42	50.43	50.16	-0.06%	11,028
Oct 28, 2025	50.46	50.46	50.46	50.46	50.19	-0.32%	5
Oct 27, 2025	50.49	50.72	50.47	50.62	50.35	0.31%	11,364
Oct 24, 2025	50.46	50.61	50.46	50.47	50.19	-0.10%	3,203
Oct 23, 2025	50.49	50.57	50.48	50.52	50.24	0.10%	8,999
Oct 22, 2025	50.45	50.47	50.45	50.47	50.19	-0.06%	230
Oct 21, 2025	50.50	50.54	50.50	50.50	50.22	0.05%	4,802
Oct 20, 2025	50.48	50.48	50.47	50.47	50.20	0.01%	1,141
Oct 17, 2025	50.50	50.60	50.43	50.47	50.19	-0.01%	7,187
Oct 16, 2025	50.47	50.58	50.42	50.47	50.20	0.08%	9,662
Oct 15, 2025	50.44	50.46	50.40	50.43	50.16	-	2,490
Oct 14, 2025	50.40	50.43	50.40	50.43	50.16	-0.01%	375
Oct 13, 2025	50.42	50.44	50.39	50.44	50.16	0.01%	393
Oct 10, 2025	50.39	50.43	50.39	50.43	50.16	0.01%	206
Oct 9, 2025	50.43	50.53	50.36	50.42	50.15	0.06%	2,469
Oct 8, 2025	50.43	50.54	50.37	50.40	50.12	-	5,696
Oct 7, 2025	50.38	50.40	50.37	50.40	50.12	-0.02%	6,991
Oct 6, 2025	50.43	50.44	50.39	50.41	50.13	-0.09%	31,922
Oct 3, 2025	50.43	50.47	50.43	50.45	50.18	0.02%	3,055
Oct 2, 2025	50.56	50.56	50.44	50.44	50.17	-0.01%	5,388
Oct 1, 2025	50.41	50.45	50.41	50.45	50.17	-0.17%	2,524
Sep 30, 2025	50.55	50.56	50.53	50.53	50.12	-0.32%	3,050
Sep 29, 2025	50.55	50.69	50.49	50.69	50.28	0.28%	5,012
Sep 26, 2025	50.57	50.57	50.54	50.55	50.14	0.04%	1,526