PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	35.38	35.39	35.05	35.12	35.12	-1.40%	5,692,267
Jun 13, 2025	35.57	35.70	35.29	35.62	35.62	1.31%	8,723,517
Jun 12, 2025	35.33	35.34	35.09	35.16	35.16	-0.20%	4,171,806
Jun 11, 2025	35.02	35.37	34.94	35.23	35.23	0.40%	4,289,302
Jun 10, 2025	35.31	35.45	35.05	35.09	35.09	-0.65%	2,882,154
Jun 9, 2025	35.36	35.43	35.22	35.32	35.32	-0.14%	2,386,157
Jun 6, 2025	35.37	35.49	35.24	35.37	35.37	-0.95%	4,177,486
Jun 5, 2025	35.34	35.84	35.14	35.71	35.71	0.82%	6,717,670
Jun 4, 2025	35.48	35.61	35.35	35.42	35.42	-0.23%	2,187,738
Jun 3, 2025	35.78	35.83	35.42	35.50	35.50	-0.78%	3,683,938
Jun 2, 2025	36.21	36.28	35.78	35.78	35.78	-0.78%	4,084,803
May 30, 2025	36.04	36.56	35.96	36.06	36.06	0.19%	7,487,601
May 29, 2025	35.55	36.17	35.53	35.99	35.99	-0.14%	4,893,687
May 28, 2025	35.81	36.08	35.72	36.04	36.04	0.42%	3,993,614
May 27, 2025	36.25	36.36	35.84	35.89	35.89	-2.29%	4,292,659
May 23, 2025	36.96	36.99	36.56	36.73	36.73	1.02%	5,980,111
May 22, 2025	36.40	36.49	36.11	36.36	36.36	-0.19%	4,785,795
May 21, 2025	36.21	36.55	35.75	36.43	36.43	1.39%	5,343,650
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