PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.66	32.32	31.66	32.14	32.14	1.93%	17,625,941
Mar 19, 2026	31.73	31.85	31.39	31.53	31.53	0.29%	16,855,027
Mar 18, 2026	31.10	31.45	31.01	31.44	31.44	1.48%	9,657,378
Mar 17, 2026	31.01	31.07	30.86	30.98	30.98	-0.55%	6,732,316
Mar 16, 2026	31.16	31.21	30.96	31.15	31.15	-1.08%	9,408,268
Mar 13, 2026	31.17	31.55	30.98	31.49	31.49	0.64%	12,728,425
Mar 12, 2026	31.01	31.30	30.94	31.29	31.29	1.76%	11,732,049
Mar 11, 2026	30.69	30.88	30.52	30.75	30.75	-	10,993,248
Mar 10, 2026	30.74	30.86	30.47	30.75	30.75	0.03%	13,495,533
Mar 9, 2026	31.45	31.59	30.66	30.74	30.74	-1.28%	17,029,057
Mar 6, 2026	31.13	31.22	30.84	31.14	31.14	1.50%	13,843,051
Mar 5, 2026	30.75	31.00	30.48	30.68	30.68	0.33%	13,634,957
Mar 4, 2026	30.91	30.95	30.46	30.58	30.58	-1.48%	16,645,383
Mar 3, 2026	31.32	31.53	30.93	31.04	31.04	1.07%	14,626,572
Mar 2, 2026	31.17	31.22	30.62	30.71	30.71	-0.13%	11,226,650
Feb 27, 2026	30.96	31.00	30.70	30.75	30.75	0.39%	12,476,244
Feb 26, 2026	30.31	30.89	30.31	30.63	30.63	1.22%	10,503,040
Feb 25, 2026	30.54	30.54	30.25	30.26	30.26	-1.40%	7,422,620
Feb 24, 2026	30.99	31.11	30.64	30.69	30.69	-1.10%	7,890,220
Feb 23, 2026	30.76	31.14	30.70	31.03	31.03	1.21%	9,028,987
Feb 20, 2026	31.10	31.14	30.57	30.66	30.66	-0.81%	10,611,928
Feb 19, 2026	30.95	31.05	30.79	30.91	30.91	0.42%	8,252,157
Feb 18, 2026	30.98	31.05	30.58	30.78	30.78	-0.77%	9,963,125
Feb 17, 2026	31.17	31.42	30.88	31.02	31.02	0.16%	10,420,215
Feb 13, 2026	31.05	31.25	30.74	30.97	30.97	-0.16%	11,878,186
Feb 12, 2026	30.31	31.07	30.27	31.02	31.02	2.07%	16,433,350
Feb 11, 2026	30.24	30.67	30.18	30.39	30.39	-0.26%	9,642,392
Feb 10, 2026	30.28	30.49	30.19	30.47	30.47	0.49%	8,212,074
Feb 9, 2026	30.66	30.78	30.22	30.32	30.32	-0.75%	9,564,346
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