PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.55	39.04	38.52	38.55	38.55	0.13%	5,054,802
Nov 19, 2024	38.98	39.00	38.48	38.50	38.50	-0.70%	3,272,584
Nov 18, 2024	38.92	39.02	38.60	38.77	38.77	-0.72%	1,835,048
Nov 15, 2024	38.55	39.19	38.54	39.05	39.05	2.47%	6,788,657
Nov 14, 2024	37.87	38.16	37.80	38.11	38.11	0.77%	3,883,316
Nov 13, 2024	37.81	37.99	37.63	37.82	37.82	0.13%	3,918,812
Nov 12, 2024	37.70	37.99	37.65	37.77	37.77	0.19%	4,425,952
Nov 11, 2024	37.59	37.91	37.57	37.70	37.70	0.08%	3,749,480
Nov 8, 2024	37.75	37.79	37.62	37.67	37.67	-0.03%	3,187,466
Nov 7, 2024	38.08	38.08	37.63	37.68	37.68	-1.52%	5,033,213
Nov 6, 2024	38.67	38.76	38.21	38.26	38.26	-2.75%	8,072,868
Nov 5, 2024	39.71	39.72	39.28	39.34	39.34	-1.26%	3,052,571
Nov 4, 2024	39.77	39.98	39.56	39.84	39.84	0.30%	3,326,255
Nov 1, 2024	39.87	39.89	39.43	39.72	39.72	-0.63%	4,509,628
Oct 31, 2024	39.31	39.98	39.30	39.97	39.97	2.54%	5,084,589
Oct 30, 2024	38.74	39.02	38.68	38.98	38.98	0.78%	3,496,254
Oct 29, 2024	39.02	39.17	38.59	38.68	38.68	-0.95%	3,184,314
Oct 28, 2024	38.80	39.07	38.80	39.05	39.05	-	3,188,253
Oct 25, 2024	39.06	39.11	38.66	39.05	39.05	-0.53%	3,271,643
Oct 24, 2024	39.28	39.48	39.21	39.26	39.26	-0.78%	2,301,790
Oct 23, 2024	39.17	39.83	39.11	39.57	39.57	1.57%	3,791,649
Oct 22, 2024	39.21	39.27	38.85	38.96	38.96	-0.08%	3,181,170
Oct 21, 2024	39.16	39.32	38.93	38.99	38.99	-0.18%	2,895,162
Oct 18, 2024	39.09	39.16	38.97	39.06	39.06	-0.56%	1,921,621
Oct 17, 2024	38.88	39.29	38.87	39.28	39.28	-0.10%	2,524,805
Oct 16, 2024	39.30	39.57	39.24	39.32	39.32	-	2,115,145
Oct 15, 2024	38.77	39.47	38.72	39.32	39.32	1.39%	3,800,291
Oct 14, 2024	38.92	38.96	38.68	38.78	38.78	-0.87%	4,818,013
Oct 11, 2024	39.32	39.36	39.03	39.12	39.12	-0.05%	2,373,042
Oct 10, 2024	39.27	39.38	38.99	39.14	39.14	0.18%	3,339,127
Oct 9, 2024	39.42	39.50	39.04	39.07	39.07	-0.79%	3,422,062
Oct 8, 2024	39.78	39.83	39.32	39.38	39.38	-1.50%	3,609,288
Oct 7, 2024	39.71	40.07	39.62	39.98	39.98	1.14%	3,708,726
Oct 4, 2024	39.52	39.95	39.51	39.53	39.53	-1.15%	4,810,577
Oct 3, 2024	40.15	40.20	39.74	39.99	39.99	0.08%	3,775,344
Oct 2, 2024	40.08	40.29	39.80	39.96	39.96	-0.10%	3,210,661
Oct 1, 2024	39.48	40.31	39.46	40.00	40.00	1.42%	6,456,651
Sep 30, 2024	39.62	39.86	39.42	39.44	39.44	-0.25%	4,337,693
Sep 27, 2024	39.23	39.63	39.23	39.54	39.54	0.61%	2,473,956
Sep 26, 2024	38.97	39.59	38.95	39.30	39.30	-0.68%	3,466,918
Sep 25, 2024	39.68	39.68	39.42	39.57	39.57	-1.79%	1,878,851
Sep 24, 2024	40.37	40.72	40.21	40.29	39.61	-0.47%	3,031,793
Sep 23, 2024	40.47	40.59	40.39	40.48	39.80	-0.25%	1,803,544
Sep 20, 2024	40.56	40.92	40.47	40.58	39.90	0.30%	2,672,362
Sep 19, 2024	40.52	40.71	40.21	40.46	39.78	-2.51%	4,436,114
Sep 18, 2024	41.21	41.55	40.86	41.50	40.80	0.48%	4,433,324
Sep 17, 2024	41.06	41.53	40.95	41.30	40.61	-0.05%	4,952,002
Sep 16, 2024	41.32	41.60	41.27	41.32	40.62	0.49%	3,089,332
Sep 13, 2024	41.37	41.39	41.01	41.12	40.43	-0.39%	4,902,318
Sep 12, 2024	41.68	41.84	41.21	41.28	40.59	-1.01%	4,406,221
Sep 11, 2024	42.49	43.28	41.61	41.70	41.00	-2.11%	4,627,898
Sep 10, 2024	42.82	43.20	42.54	42.60	41.88	-0.84%	3,092,398
Sep 9, 2024	43.11	43.42	42.88	42.96	42.24	-1.26%	3,023,380
Sep 6, 2024	42.46	43.56	42.38	43.51	42.78	2.74%	7,301,113
Sep 5, 2024	42.54	42.62	41.95	42.35	41.64	-0.07%	3,823,979
Sep 4, 2024	42.56	42.64	42.03	42.38	41.67	0.28%	4,653,564
Sep 3, 2024	41.28	42.47	41.27	42.26	41.55	3.07%	5,576,721
Aug 30, 2024	41.10	41.51	40.96	41.00	40.31	-1.09%	2,658,324
Aug 29, 2024	41.24	41.57	40.82	41.45	40.75	0.12%	5,606,544
Aug 28, 2024	40.97	41.69	40.91	41.40	40.70	1.20%	3,271,285
Aug 27, 2024	41.18	41.34	40.83	40.91	40.22	-0.29%	2,319,158
Aug 26, 2024	40.68	41.20	40.61	41.03	40.34	1.03%	2,704,521
Aug 23, 2024	40.69	41.02	40.38	40.61	39.93	-1.05%	4,030,063
Aug 22, 2024	40.21	41.12	40.15	41.04	40.35	1.66%	3,262,334
Aug 21, 2024	40.51	40.65	40.23	40.37	39.69	-0.49%	3,159,215
Aug 20, 2024	40.55	40.70	40.34	40.57	39.89	0.25%	2,048,552
Aug 19, 2024	41.00	41.15	40.46	40.47	39.79	-1.27%	1,765,211
Aug 16, 2024	41.20	41.29	40.87	40.99	40.30	-0.05%	1,965,030
Aug 15, 2024	41.52	41.57	40.98	41.01	40.32	-2.50%	4,892,310
Aug 14, 2024	41.99	42.46	41.86	42.06	41.35	-0.05%	1,928,959
Aug 13, 2024	42.72	42.72	42.05	42.08	41.37	-2.41%	3,499,827
Aug 12, 2024	43.13	43.40	42.84	43.12	42.39	-0.19%	2,208,325
Aug 9, 2024	43.57	43.67	43.07	43.20	42.47	-0.48%	2,460,973
Aug 8, 2024	44.13	44.52	43.32	43.41	42.68	-3.04%	6,704,026
Aug 7, 2024	43.58	44.81	43.34	44.77	44.02	1.11%	7,089,788
Aug 6, 2024	44.51	44.78	43.51	44.28	43.54	-0.78%	10,610,827
Aug 5, 2024	45.73	45.85	44.03	44.63	43.88	2.86%	13,226,392
Aug 2, 2024	43.18	43.77	42.95	43.39	42.66	2.50%	15,541,682
Aug 1, 2024	41.28	42.66	40.95	42.33	41.62	2.39%	6,870,583
Jul 31, 2024	41.62	41.76	41.17	41.34	40.64	-2.91%	5,642,474
Jul 30, 2024	41.82	42.88	41.76	42.58	41.86	1.38%	3,667,547
Jul 29, 2024	41.82	42.19	41.62	42.00	41.29	-0.17%	2,723,818
Jul 26, 2024	42.09	42.35	41.80	42.07	41.36	-0.97%	4,015,148
Jul 25, 2024	41.97	42.70	41.59	42.48	41.77	1.14%	7,156,509
Jul 24, 2024	41.12	42.06	41.09	42.00	41.29	3.63%	7,301,555
Jul 23, 2024	40.46	40.56	40.21	40.53	39.85	0.40%	3,009,976
Jul 22, 2024	40.48	40.76	40.29	40.37	39.69	-1.49%	3,962,492
Jul 19, 2024	40.64	41.08	40.43	40.98	40.29	0.96%	6,245,427
Jul 18, 2024	40.08	40.85	40.07	40.59	39.91	0.54%	4,726,355
Jul 17, 2024	39.87	40.39	39.83	40.37	39.69	2.93%	6,388,445
Jul 16, 2024	39.13	39.47	39.06	39.22	38.56	-0.03%	2,223,631
Jul 15, 2024	39.19	39.40	38.84	39.23	38.57	-0.25%	4,152,624
Jul 12, 2024	39.51	39.54	38.94	39.33	38.67	-0.51%	3,005,358
Jul 11, 2024	38.67	39.62	38.66	39.53	38.87	2.25%	7,502,061
Jul 10, 2024	38.92	39.02	38.62	38.66	38.01	-1.05%	4,710,478
Jul 9, 2024	38.97	39.18	38.89	39.07	38.41	-0.05%	2,405,034
Jul 8, 2024	39.15	39.23	39.05	39.09	38.43	-0.18%	2,459,781
Jul 5, 2024	39.51	39.53	39.13	39.16	38.50	-1.01%	3,783,173
Jul 3, 2024	39.94	39.95	39.54	39.56	38.89	-0.78%	2,116,526
Jul 2, 2024	40.41	40.42	39.86	39.87	39.20	-1.02%	2,736,152