PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	29.40	29.65	29.34	29.47	-	-0.17%	6,876,722
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
Sep 25, 2025	31.45	31.64	31.30	31.37	31.37	0.45%	7,511,819
Sep 24, 2025	31.05	31.38	31.04	31.23	31.23	-0.83%	5,719,013
Sep 23, 2025	31.27	31.55	31.26	31.49	31.13	0.70%	6,141,954
Sep 22, 2025	31.50	31.50	31.24	31.27	30.91	-0.54%	4,216,151
Sep 19, 2025	31.55	31.63	31.41	31.44	31.08	-0.66%	4,879,795
Sep 18, 2025	31.67	31.77	31.49	31.65	31.29	-0.91%	4,867,498
Sep 17, 2025	31.87	32.23	31.83	31.94	31.58	0.25%	5,670,089
Sep 16, 2025	31.77	31.90	31.77	31.86	31.50	0.09%	2,809,838
Sep 15, 2025	32.00	32.01	31.82	31.83	31.47	-0.78%	3,052,552
Sep 12, 2025	32.18	32.23	32.02	32.08	31.72	-0.40%	2,865,568
Sep 11, 2025	32.26	32.35	32.17	32.21	31.84	-0.59%	3,367,831
Sep 10, 2025	32.22	32.51	32.22	32.40	32.03	-	4,644,716
Sep 9, 2025	32.44	32.60	32.37	32.40	32.03	-0.25%	3,079,069
Sep 8, 2025	32.52	32.55	32.37	32.48	32.11	-0.49%	3,394,721
Sep 5, 2025	32.38	32.89	32.35	32.64	32.27	-0.03%	5,340,590
Sep 4, 2025	32.92	33.01	32.64	32.65	32.28	-0.94%	3,998,414
Sep 3, 2025	33.00	33.15	32.85	32.96	32.59	-0.72%	4,246,081
Sep 2, 2025	33.45	33.56	33.19	33.20	32.82	0.85%	5,551,033
Aug 29, 2025	32.67	33.02	32.66	32.92	32.55	1.26%	4,836,279
Aug 28, 2025	32.69	32.78	32.46	32.51	32.14	-0.61%	5,182,186
Aug 27, 2025	32.83	32.89	32.66	32.71	32.34	-0.12%	3,317,978
Aug 26, 2025	32.92	32.97	32.74	32.75	32.38	-0.37%	3,055,682
Aug 25, 2025	32.88	32.94	32.71	32.87	32.50	0.31%	3,844,967
Aug 22, 2025	33.20	33.29	32.66	32.77	32.40	-1.50%	5,339,717
Aug 21, 2025	33.21	33.41	33.08	33.27	32.89	0.48%	4,119,063
Aug 20, 2025	32.98	33.52	32.97	33.11	32.73	0.61%	5,218,960