PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.74	40.70	39.68	40.62	40.62	2.68%	5,761,917
Mar 27, 2025	39.49	39.67	39.17	39.56	39.56	0.61%	5,278,116
Mar 26, 2025	38.71	39.45	38.65	39.32	39.32	0.92%	4,658,942
Mar 25, 2025	39.11	39.19	38.94	38.96	38.63	-0.56%	2,716,338
Mar 24, 2025	39.40	39.46	39.09	39.18	38.84	-2.05%	5,062,258
Mar 21, 2025	40.60	40.69	39.97	40.00	39.66	-0.35%	3,907,317
Mar 20, 2025	40.33	40.39	39.70	40.14	39.79	0.32%	3,780,591
Mar 19, 2025	40.35	40.51	39.62	40.01	39.67	-1.26%	4,084,920
Mar 18, 2025	40.11	40.71	40.11	40.52	40.17	1.73%	4,798,771
Mar 17, 2025	40.11	40.25	39.58	39.83	39.49	-0.65%	4,161,834
Mar 14, 2025	40.62	40.66	40.02	40.09	39.75	-2.34%	4,953,784
Mar 13, 2025	40.38	41.23	40.38	41.05	40.70	1.84%	6,771,563
Mar 12, 2025	40.13	40.76	39.97	40.31	39.96	-1.13%	8,362,124
Mar 11, 2025	40.72	41.17	40.16	40.77	40.42	0.34%	8,944,889
Mar 10, 2025	39.81	40.99	39.77	40.63	40.28	3.81%	7,233,424
Mar 7, 2025	39.52	40.04	39.03	39.14	38.80	-0.66%	9,135,460
Mar 6, 2025	38.99	39.56	38.62	39.40	39.06	2.76%	7,080,869
Mar 5, 2025	38.81	39.18	38.22	38.34	38.01	-1.31%	12,688,621
Mar 4, 2025	38.95	39.45	38.21	38.85	38.52	0.41%	8,702,772
Mar 3, 2025	37.64	38.97	37.52	38.69	38.36	2.14%	8,894,108
Feb 28, 2025	38.50	38.75	37.83	37.88	37.55	-1.51%	8,082,388
Feb 27, 2025	37.17	38.48	37.09	38.46	38.13	2.75%	7,850,276
Feb 26, 2025	37.34	37.64	37.04	37.43	37.11	-0.19%	4,858,539
Feb 25, 2025	37.09	37.77	37.08	37.50	37.18	1.27%	6,628,263
Feb 24, 2025	36.47	37.04	36.39	37.03	36.71	1.20%	5,507,333
Feb 21, 2025	35.76	36.61	35.76	36.59	36.28	2.15%	5,350,520
Feb 20, 2025	35.71	36.13	35.70	35.82	35.51	0.42%	3,055,608
Feb 19, 2025	35.71	35.86	35.57	35.67	35.36	0.03%	3,517,081
Feb 18, 2025	35.64	35.89	35.62	35.66	35.35	-0.22%	3,353,976
Feb 14, 2025	35.86	35.90	35.69	35.74	35.43	-0.31%	3,268,277
Feb 13, 2025	36.26	36.32	35.83	35.85	35.54	-1.43%	4,299,755
Feb 12, 2025	36.78	36.81	36.31	36.37	36.06	-0.05%	2,830,750
Feb 11, 2025	36.52	36.54	36.26	36.39	36.08	0.25%	2,062,841
Feb 10, 2025	36.43	36.47	36.22	36.30	35.99	-1.17%	3,513,075
Feb 7, 2025	36.23	36.78	36.11	36.73	36.41	1.35%	4,912,388
Feb 6, 2025	36.41	36.51	36.24	36.24	35.93	-0.55%	2,875,295
Feb 5, 2025	36.78	36.86	36.42	36.44	36.13	-0.38%	2,551,739
Feb 4, 2025	37.00	37.03	36.54	36.58	36.27	-1.22%	4,427,547
Feb 3, 2025	37.37	37.53	36.84	37.03	36.71	0.79%	7,091,802
Jan 31, 2025	36.41	36.81	36.09	36.74	36.42	0.25%	4,984,272
Jan 30, 2025	36.61	37.00	36.45	36.65	36.33	-0.41%	3,491,201
Jan 29, 2025	36.69	37.09	36.69	36.80	36.48	0.19%	3,829,350
Jan 28, 2025	37.22	37.46	36.65	36.73	36.41	-1.50%	3,117,315
Jan 27, 2025	37.50	37.56	36.82	37.29	36.97	2.95%	6,104,645
Jan 24, 2025	35.99	36.31	35.94	36.22	35.91	0.67%	1,582,231
Jan 23, 2025	36.23	36.27	35.98	35.98	35.67	-0.19%	2,251,047
Jan 22, 2025	36.20	36.21	35.90	36.05	35.74	-1.26%	2,018,788
Jan 21, 2025	36.53	36.86	36.43	36.51	36.20	-0.57%	1,962,917
Jan 17, 2025	36.64	36.92	36.60	36.72	36.40	-1.61%	2,589,301
Jan 16, 2025	36.90	37.33	36.90	37.32	37.00	0.67%	3,108,652