PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	32.00	32.01	31.82	31.83	31.83	-0.78%	3,025,241
Sep 12, 2025	32.18	32.23	32.02	32.08	32.08	-0.40%	2,865,568
Sep 11, 2025	32.26	32.35	32.17	32.21	32.21	-0.59%	3,367,831
Sep 10, 2025	32.22	32.51	32.22	32.40	32.40	-	4,644,716
Sep 9, 2025	32.44	32.60	32.37	32.40	32.40	-0.25%	3,079,069
Sep 8, 2025	32.52	32.55	32.37	32.48	32.48	-0.49%	3,394,721
Sep 5, 2025	32.38	32.89	32.35	32.64	32.64	-0.03%	5,340,590
Sep 4, 2025	32.92	33.01	32.64	32.65	32.65	-0.94%	3,998,414
Sep 3, 2025	33.00	33.15	32.85	32.96	32.96	-0.72%	4,246,081
Sep 2, 2025	33.45	33.56	33.19	33.20	33.20	0.85%	5,551,033
Aug 29, 2025	32.67	33.02	32.66	32.92	32.92	1.26%	4,836,279
Aug 28, 2025	32.69	32.78	32.46	32.51	32.51	-0.61%	5,182,186
Aug 27, 2025	32.83	32.89	32.66	32.71	32.71	-0.12%	3,317,978
Aug 26, 2025	32.92	32.97	32.74	32.75	32.75	-0.37%	3,055,682
Aug 25, 2025	32.88	32.94	32.71	32.87	32.87	0.31%	3,844,967
Aug 22, 2025	33.20	33.29	32.66	32.77	32.77	-1.50%	5,339,717
Aug 21, 2025	33.21	33.41	33.08	33.27	33.27	0.48%	4,119,063
Aug 20, 2025	32.98	33.52	32.97	33.11	33.11	0.61%	5,218,960
Aug 19, 2025	32.50	32.97	32.50	32.91	32.91	1.39%	4,086,525
Aug 18, 2025	32.51	32.57	32.43	32.46	32.46	0.03%	2,458,392
Aug 15, 2025	32.30	32.54	32.30	32.45	32.45	0.50%	4,434,634
Aug 14, 2025	32.37	32.39	32.17	32.29	32.29	0.16%	3,038,171
Aug 13, 2025	32.11	32.33	32.08	32.24	32.24	-0.03%	3,699,588
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