PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.76	36.61	35.76	36.59	36.59	2.15%	5,350,520
Feb 20, 2025	35.71	36.13	35.70	35.82	35.82	0.42%	3,055,608
Feb 19, 2025	35.71	35.86	35.57	35.67	35.67	0.03%	3,517,081
Feb 18, 2025	35.64	35.89	35.62	35.66	35.66	-0.22%	3,353,976
Feb 14, 2025	35.86	35.90	35.69	35.74	35.74	-0.31%	3,268,277
Feb 13, 2025	36.26	36.32	35.83	35.85	35.85	-1.43%	4,299,755
Feb 12, 2025	36.78	36.81	36.31	36.37	36.37	-0.05%	2,830,750
Feb 11, 2025	36.52	36.54	36.26	36.39	36.39	0.25%	2,062,841
Feb 10, 2025	36.43	36.47	36.22	36.30	36.30	-1.17%	3,513,075
Feb 7, 2025	36.23	36.78	36.11	36.73	36.73	1.35%	4,912,388
Feb 6, 2025	36.41	36.51	36.24	36.24	36.24	-0.55%	2,875,295
Feb 5, 2025	36.78	36.86	36.42	36.44	36.44	-0.38%	2,551,739
Feb 4, 2025	37.00	37.03	36.54	36.58	36.58	-1.22%	4,427,547
Feb 3, 2025	37.37	37.53	36.84	37.03	37.03	0.79%	7,091,802
Jan 31, 2025	36.41	36.81	36.09	36.74	36.74	0.25%	4,984,272
Jan 30, 2025	36.61	37.00	36.45	36.65	36.65	-0.41%	3,491,201
Jan 29, 2025	36.69	37.09	36.69	36.80	36.80	0.19%	3,829,350
Jan 28, 2025	37.22	37.46	36.65	36.73	36.73	-1.50%	3,117,315
Jan 27, 2025	37.50	37.56	36.82	37.29	37.29	2.95%	6,104,645
Jan 24, 2025	35.99	36.31	35.94	36.22	36.22	0.67%	1,582,231
Jan 23, 2025	36.23	36.27	35.98	35.98	35.98	-0.19%	2,251,047
Jan 22, 2025	36.20	36.21	35.90	36.05	36.05	-1.26%	2,018,788
Jan 21, 2025	36.53	36.86	36.43	36.51	36.51	-0.57%	1,962,917
Jan 17, 2025	36.64	36.92	36.60	36.72	36.72	-1.61%	2,589,301
Jan 16, 2025	36.90	37.33	36.90	37.32	37.32	0.67%	3,108,652
Jan 15, 2025	37.33	37.44	36.97	37.07	37.07	-2.24%	3,500,290
Jan 14, 2025	37.64	38.18	37.54	37.92	37.92	0.11%	3,872,689
Jan 13, 2025	38.20	38.32	37.84	37.88	37.88	0.37%	3,883,982
Jan 10, 2025	37.44	37.98	37.43	37.74	37.74	1.64%	4,996,237
Jan 8, 2025	37.15	37.48	37.02	37.13	37.13	-0.03%	4,759,421
Jan 7, 2025	36.40	37.27	36.38	37.14	37.14	1.84%	6,924,768
Jan 6, 2025	36.51	36.65	36.24	36.47	36.47	-1.17%	6,344,644
Jan 3, 2025	37.28	37.33	36.81	36.90	36.90	-1.57%	4,650,877
Jan 2, 2025	37.18	37.81	37.02	37.49	37.49	0.24%	5,906,447
Dec 31, 2024	37.00	37.46	36.94	37.40	37.40	0.86%	6,049,292
Dec 30, 2024	37.08	37.33	36.80	37.08	37.08	1.37%	4,876,429
Dec 27, 2024	36.34	36.90	36.31	36.58	36.58	1.41%	4,897,384
Dec 26, 2024	36.16	36.30	35.96	36.07	36.07	0.08%	2,687,047
Dec 24, 2024	36.40	36.43	36.04	36.04	36.04	-1.29%	1,854,068
Dec 23, 2024	36.75	36.99	36.48	36.51	36.51	-2.74%	2,649,277
Dec 20, 2024	38.17	38.25	37.12	37.54	36.84	-0.87%	5,729,856
Dec 19, 2024	37.35	37.89	37.31	37.87	37.16	0.50%	6,093,016
Dec 18, 2024	36.42	37.78	36.31	37.68	36.97	3.63%	4,873,927
Dec 17, 2024	36.33	36.48	36.26	36.36	35.68	0.44%	2,248,633
Dec 16, 2024	36.55	36.56	36.14	36.20	35.52	-1.44%	3,003,194
Dec 13, 2024	36.74	36.96	36.54	36.73	36.04	-0.70%	2,754,968
Dec 12, 2024	36.91	37.01	36.82	36.99	36.30	0.71%	1,389,557
Dec 11, 2024	37.10	37.12	36.69	36.73	36.04	-1.82%	2,908,477
Dec 10, 2024	37.18	37.50	37.06	37.41	36.71	0.38%	2,528,185
Dec 9, 2024	37.04	37.35	36.99	37.27	36.57	0.81%	2,263,083
Dec 6, 2024	37.26	37.26	36.95	36.97	36.28	-0.80%	2,058,080
Dec 5, 2024	37.17	37.30	37.11	37.27	36.57	0.27%	2,638,844
Dec 4, 2024	37.38	37.42	37.15	37.17	36.47	-1.17%	2,882,544
Dec 3, 2024	37.84	37.87	37.60	37.61	36.90	-0.29%	2,220,404
Dec 2, 2024	38.04	38.06	37.66	37.72	37.01	-1.10%	2,506,853
Nov 29, 2024	38.42	38.47	38.09	38.14	37.42	-0.78%	1,302,375
Nov 27, 2024	38.23	38.69	38.23	38.44	37.72	0.84%	2,286,370
Nov 26, 2024	38.21	38.28	38.07	38.12	37.40	-0.52%	3,200,718
Nov 25, 2024	38.07	38.49	37.96	38.32	37.60	-0.13%	3,745,258
Nov 22, 2024	38.48	38.61	38.33	38.37	37.65	-0.10%	3,748,520
Nov 21, 2024	38.32	38.98	38.26	38.41	37.69	-0.36%	5,223,862
Nov 20, 2024	38.55	39.04	38.52	38.55	37.83	0.13%	5,054,802
Nov 19, 2024	38.98	39.00	38.48	38.50	37.78	-0.70%	3,272,584
Nov 18, 2024	38.92	39.02	38.60	38.77	38.04	-0.72%	1,835,048
Nov 15, 2024	38.55	39.19	38.54	39.05	38.32	2.47%	6,788,657
Nov 14, 2024	37.87	38.16	37.80	38.11	37.39	0.77%	3,883,316
Nov 13, 2024	37.81	37.99	37.63	37.82	37.11	0.13%	3,918,812
Nov 12, 2024	37.70	37.99	37.65	37.77	37.06	0.19%	4,425,952
Nov 11, 2024	37.59	37.91	37.57	37.70	36.99	0.08%	3,749,480
Nov 8, 2024	37.75	37.79	37.62	37.67	36.96	-0.03%	3,187,466
Nov 7, 2024	38.08	38.08	37.63	37.68	36.97	-1.52%	5,033,213
Nov 6, 2024	38.67	38.76	38.21	38.26	37.54	-2.75%	8,072,868
Nov 5, 2024	39.71	39.72	39.28	39.34	38.60	-1.26%	3,052,571
Nov 4, 2024	39.77	39.98	39.56	39.84	39.09	0.30%	3,326,255
Nov 1, 2024	39.87	39.89	39.43	39.72	38.97	-0.63%	4,509,628
Oct 31, 2024	39.31	39.98	39.30	39.97	39.22	2.54%	5,084,589
Oct 30, 2024	38.74	39.02	38.68	38.98	38.25	0.78%	3,496,254
Oct 29, 2024	39.02	39.17	38.59	38.68	37.95	-0.95%	3,184,314
Oct 28, 2024	38.80	39.07	38.80	39.05	38.32	-	3,188,253
Oct 25, 2024	39.06	39.11	38.66	39.05	38.32	-0.53%	3,271,643
Oct 24, 2024	39.28	39.48	39.21	39.26	38.52	-0.78%	2,301,790
Oct 23, 2024	39.17	39.83	39.11	39.57	38.83	1.57%	3,791,649
Oct 22, 2024	39.21	39.27	38.85	38.96	38.23	-0.08%	3,181,170
Oct 21, 2024	39.16	39.32	38.93	38.99	38.26	-0.18%	2,895,162
Oct 18, 2024	39.09	39.16	38.97	39.06	38.33	-0.56%	1,921,621
Oct 17, 2024	38.88	39.29	38.87	39.28	38.54	-0.10%	2,524,805
Oct 16, 2024	39.30	39.57	39.24	39.32	38.58	-	2,115,145
Oct 15, 2024	38.77	39.47	38.72	39.32	38.58	1.39%	3,800,291
Oct 14, 2024	38.92	38.96	38.68	38.78	38.05	-0.87%	4,818,013
Oct 11, 2024	39.32	39.36	39.03	39.12	38.39	-0.05%	2,373,042
Oct 10, 2024	39.27	39.38	38.99	39.14	38.41	0.18%	3,339,127
Oct 9, 2024	39.42	39.50	39.04	39.07	38.34	-0.79%	3,422,062
Oct 8, 2024	39.78	39.83	39.32	39.38	38.64	-1.50%	3,609,288
Oct 7, 2024	39.71	40.07	39.62	39.98	39.23	1.14%	3,708,726
Oct 4, 2024	39.52	39.95	39.51	39.53	38.79	-1.15%	4,810,577
Oct 3, 2024	40.15	40.20	39.74	39.99	39.24	0.08%	3,775,344
Oct 2, 2024	40.08	40.29	39.80	39.96	39.21	-0.10%	3,210,661
Oct 1, 2024	39.48	40.31	39.46	40.00	39.25	1.42%	6,456,651
Sep 30, 2024	39.62	39.86	39.42	39.44	38.70	-0.25%	4,337,693
Sep 27, 2024	39.23	39.63	39.23	39.54	38.80	0.61%	2,473,956