PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	35.99	36.17	35.88	35.93	35.93	0.36%	2,291,454
May 19, 2025	36.32	36.33	35.76	35.80	35.80	-0.06%	3,103,824
May 16, 2025	35.87	36.13	35.82	35.82	35.82	-0.39%	2,230,633
May 15, 2025	36.14	36.24	35.77	35.96	35.96	-0.08%	3,859,322
May 14, 2025	36.12	36.19	35.95	35.99	35.99	-0.55%	4,296,165
May 13, 2025	36.66	36.71	36.07	36.19	36.19	-1.55%	5,053,151
May 12, 2025	36.81	37.24	36.75	36.76	36.76	-4.00%	6,704,094
May 9, 2025	38.13	38.44	38.03	38.29	38.29	0.10%	3,643,287
May 8, 2025	38.23	38.58	37.90	38.25	38.25	-0.98%	4,610,697
May 7, 2025	38.73	39.17	38.45	38.63	38.63	-0.39%	4,884,620
May 6, 2025	38.94	39.05	38.51	38.78	38.78	0.94%	4,253,571
May 5, 2025	38.54	38.56	38.19	38.42	38.42	0.60%	2,235,180
May 2, 2025	38.38	38.50	38.03	38.19	38.19	-1.50%	5,758,575
May 1, 2025	38.59	38.81	38.28	38.77	38.77	-1.20%	5,750,714
Apr 30, 2025	39.92	40.31	39.10	39.24	39.24	0.03%	6,240,775
Apr 29, 2025	39.68	39.72	39.15	39.23	39.23	-0.61%	3,247,238
Apr 28, 2025	39.45	40.01	39.28	39.47	39.47	-	4,145,787
Apr 25, 2025	39.94	40.07	39.41	39.47	39.47	-1.05%	4,860,146
Apr 24, 2025	40.86	40.91	39.86	39.89	39.89	-2.83%	6,052,666
Apr 23, 2025	40.68	41.18	40.20	41.05	41.05	-2.19%	7,469,357
Apr 22, 2025	42.52	42.65	41.66	41.97	41.97	-2.55%	5,338,504
Apr 21, 2025	42.60	43.58	42.53	43.07	43.07	2.45%	5,642,418
Apr 17, 2025	41.76	42.30	41.70	42.04	42.04	0.12%	6,084,361
Apr 16, 2025	41.57	42.57	41.25	41.99	41.99	3.02%	6,489,726
Apr 15, 2025	40.71	40.91	40.37	40.76	40.76	-0.12%	5,204,744
Apr 14, 2025	40.15	41.23	40.12	40.81	40.81	-0.66%	7,148,198
Apr 11, 2025	41.96	42.28	40.95	41.08	41.08	-1.72%	9,506,840
Apr 10, 2025	41.17	42.96	41.01	41.80	41.80	4.03%	12,216,663
Apr 9, 2025	45.63	45.63	39.90	40.18	40.18	-11.79%	20,501,198
Apr 8, 2025	43.20	46.20	42.71	45.55	45.55	1.83%	15,301,780
Apr 7, 2025	46.38	46.98	42.71	44.73	44.73	-0.11%	16,306,018
Apr 4, 2025	43.41	44.79	43.18	44.78	44.78	6.16%	14,772,921
Apr 3, 2025	41.72	42.22	41.40	42.18	42.18	5.40%	8,335,960
Apr 2, 2025	40.90	40.91	39.74	40.02	40.02	-0.74%	6,118,522
Apr 1, 2025	40.80	41.04	40.24	40.32	40.32	-0.76%	7,457,218
Mar 31, 2025	41.25	41.64	40.56	40.63	40.63	0.02%	6,286,069
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