PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	31.04	31.11	30.46	30.55	30.55	-2.05%	12,350,584
Feb 5, 2026	31.04	31.31	30.81	31.19	31.19	1.40%	23,019,495
Feb 4, 2026	30.30	31.00	30.29	30.76	30.76	1.79%	19,037,937
Feb 3, 2026	29.66	30.48	29.64	30.22	30.22	1.58%	20,187,054
Feb 2, 2026	30.10	30.12	29.64	29.75	29.75	-0.67%	12,410,794
Jan 30, 2026	29.78	30.08	29.65	29.95	29.95	1.22%	16,401,059
Jan 29, 2026	29.43	30.10	29.39	29.59	29.59	0.61%	17,435,117
Jan 28, 2026	29.29	29.47	29.24	29.41	29.41	-0.31%	14,473,302
Jan 27, 2026	29.59	29.68	29.45	29.50	29.50	-0.87%	8,728,488
Jan 26, 2026	29.86	29.91	29.66	29.76	29.76	-0.40%	12,174,246
Jan 23, 2026	30.02	30.08	29.75	29.88	29.88	-0.23%	14,388,944
Jan 22, 2026	29.88	30.11	29.88	29.95	29.95	-0.76%	15,401,615
Jan 21, 2026	30.51	30.60	29.97	30.18	30.18	-1.34%	19,134,466
Jan 20, 2026	30.47	30.64	30.25	30.59	30.59	2.10%	15,060,101
Jan 16, 2026	29.75	30.06	29.72	29.96	29.96	0.20%	10,782,850
Jan 15, 2026	29.67	29.94	29.63	29.90	29.90	-0.33%	13,369,687
Jan 14, 2026	29.87	30.23	29.82	30.00	30.00	1.08%	15,925,208
Jan 13, 2026	29.63	29.80	29.53	29.68	29.68	0.17%	14,106,912
Jan 12, 2026	29.86	29.86	29.55	29.63	29.63	-0.03%	10,617,176
Jan 9, 2026	29.90	30.02	29.59	29.64	29.64	-1.00%	12,510,760
Jan 8, 2026	29.81	30.06	29.80	29.94	29.94	0.64%	16,843,924
Jan 7, 2026	29.80	29.83	29.57	29.75	29.75	-0.07%	12,183,414
Jan 6, 2026	29.99	30.01	29.75	29.77	29.77	-0.90%	12,611,694
Jan 5, 2026	29.98	30.10	29.90	30.04	30.04	-0.76%	10,686,306
Jan 2, 2026	29.94	30.42	29.80	30.27	30.27	0.23%	10,491,528
Dec 31, 2025	29.94	30.21	29.93	30.20	30.20	0.87%	9,239,505
Dec 30, 2025	29.92	29.95	29.81	29.94	29.94	0.27%	6,334,980
Dec 29, 2025	29.90	29.97	29.78	29.86	29.86	0.47%	8,268,059
Dec 26, 2025	29.69	29.75	29.64	29.72	29.72	0.03%	4,344,393
Dec 24, 2025	29.78	29.81	29.68	29.71	29.71	-1.52%	3,562,518
Dec 23, 2025	30.37	30.38	30.16	30.17	29.77	-0.49%	5,864,513
Dec 22, 2025	30.20	30.38	30.19	30.32	29.92	-0.39%	10,560,302
Dec 19, 2025	30.71	30.71	30.42	30.44	30.04	-1.27%	10,608,632
Dec 18, 2025	30.81	30.95	30.64	30.83	30.42	-1.44%	13,009,249
Dec 17, 2025	30.66	31.29	30.62	31.28	30.87	1.86%	12,090,041
Dec 16, 2025	30.88	30.95	30.62	30.71	30.30	-0.23%	12,660,731
Dec 15, 2025	30.39	30.83	30.38	30.78	30.37	0.56%	11,266,760
Dec 12, 2025	30.19	30.71	30.13	30.61	30.20	1.97%	13,545,597
Dec 11, 2025	30.09	30.38	30.00	30.02	29.62	0.37%	13,705,694
Dec 10, 2025	30.08	30.23	29.84	29.91	29.51	-0.37%	14,513,869
Dec 9, 2025	30.13	30.19	29.99	30.02	29.62	-0.13%	9,555,147
Dec 8, 2025	29.91	30.18	29.83	30.06	29.66	0.23%	6,654,801
Dec 5, 2025	30.03	30.07	29.83	29.99	29.59	-0.40%	7,899,631
Dec 4, 2025	30.01	30.26	30.00	30.11	29.71	0.13%	7,004,326
Dec 3, 2025	30.26	30.33	30.03	30.07	29.67	-0.20%	6,081,165
Dec 2, 2025	30.25	30.35	30.05	30.13	29.73	-0.79%	8,818,156
Dec 1, 2025	30.53	30.59	30.25	30.37	29.97	0.36%	6,568,077
Nov 28, 2025	30.41	30.45	30.26	30.26	29.86	-0.72%	3,992,368
Nov 26, 2025	30.57	30.68	30.39	30.48	30.08	-0.85%	9,875,237
Nov 25, 2025	31.01	31.33	30.68	30.74	30.33	-0.58%	14,874,653