PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	33.60	33.75	33.57	33.68	33.68	-	3,850,582
Jul 7, 2025	33.61	33.83	33.54	33.68	33.68	0.81%	4,113,340
Jul 3, 2025	33.59	33.60	33.35	33.41	33.41	-0.89%	3,176,772
Jul 2, 2025	34.02	34.02	33.71	33.71	33.71	-0.74%	4,516,466
Jul 1, 2025	33.79	34.10	33.73	33.96	33.96	0.89%	3,678,537
Jun 30, 2025	33.70	33.83	33.59	33.66	33.66	-0.62%	3,192,470
Jun 27, 2025	33.93	34.10	33.77	33.87	33.87	-0.29%	4,038,295
Jun 26, 2025	34.16	34.28	33.94	33.97	33.97	-0.93%	3,799,120
Jun 25, 2025	34.24	34.40	34.15	34.29	34.29	-1.38%	3,100,034
Jun 24, 2025	34.96	35.01	34.72	34.77	34.37	-1.50%	4,390,011
Jun 23, 2025	35.63	35.84	35.27	35.30	34.89	-1.07%	7,162,755
Jun 20, 2025	35.30	35.80	35.22	35.68	35.27	0.51%	5,303,784
Jun 18, 2025	35.42	35.60	35.26	35.50	35.09	0.03%	3,316,618
Jun 17, 2025	35.31	35.55	35.20	35.49	35.08	1.05%	4,893,892
Jun 16, 2025	35.38	35.39	35.05	35.12	34.71	-1.40%	5,692,267
Jun 13, 2025	35.57	35.70	35.29	35.62	35.21	1.31%	8,723,517
Jun 12, 2025	35.33	35.34	35.09	35.16	34.75	-0.20%	4,171,806
Jun 11, 2025	35.02	35.37	34.94	35.23	34.82	0.40%	4,289,302
Jun 10, 2025	35.31	35.45	35.05	35.09	34.68	-0.65%	2,882,154
Jun 9, 2025	35.36	35.43	35.22	35.32	34.91	-0.14%	2,386,157
Jun 6, 2025	35.37	35.49	35.24	35.37	34.96	-0.95%	4,177,486
Jun 5, 2025	35.34	35.84	35.14	35.71	35.30	0.82%	6,717,670
Jun 4, 2025	35.48	35.61	35.35	35.42	35.01	-0.23%	2,187,738
Jun 3, 2025	35.78	35.83	35.42	35.50	35.09	-0.78%	3,683,938
Jun 2, 2025	36.21	36.28	35.78	35.78	35.37	-0.78%	4,084,803
May 30, 2025	36.04	36.56	35.96	36.06	35.64	0.19%	7,487,601
May 29, 2025	35.55	36.17	35.53	35.99	35.57	-0.14%	4,893,687
May 28, 2025	35.81	36.08	35.72	36.04	35.62	0.42%	3,993,614
May 27, 2025	36.25	36.36	35.84	35.89	35.48	-2.29%	4,292,659
May 23, 2025	36.96	36.99	36.56	36.73	36.31	1.02%	5,980,111
May 22, 2025	36.40	36.49	36.11	36.36	35.94	-0.19%	4,785,795
May 21, 2025	36.21	36.55	35.75	36.43	36.01	1.39%	5,343,650
May 20, 2025	35.99	36.17	35.88	35.93	35.52	0.36%	2,291,454
May 19, 2025	36.32	36.33	35.76	35.80	35.39	-0.06%	3,103,824
May 16, 2025	35.87	36.13	35.82	35.82	35.41	-0.39%	2,230,633
May 15, 2025	36.14	36.24	35.77	35.96	35.54	-0.08%	3,859,322
May 14, 2025	36.12	36.19	35.95	35.99	35.57	-0.55%	4,296,165
May 13, 2025	36.66	36.71	36.07	36.19	35.77	-1.55%	5,053,151
May 12, 2025	36.81	37.24	36.75	36.76	36.34	-4.00%	6,704,094
May 9, 2025	38.13	38.44	38.03	38.29	37.85	0.10%	3,643,287
May 8, 2025	38.23	38.58	37.90	38.25	37.81	-0.98%	4,610,697
May 7, 2025	38.73	39.17	38.45	38.63	38.18	-0.39%	4,884,620
May 6, 2025	38.94	39.05	38.51	38.78	38.33	0.94%	4,253,571
May 5, 2025	38.54	38.56	38.19	38.42	37.98	0.60%	2,235,180
May 2, 2025	38.38	38.50	38.03	38.19	37.75	-1.50%	5,758,575
May 1, 2025	38.59	38.81	38.28	38.77	38.32	-1.20%	5,750,714
Apr 30, 2025	39.92	40.31	39.10	39.24	38.79	0.03%	6,240,775
Apr 29, 2025	39.68	39.72	39.15	39.23	38.78	-0.61%	3,247,238
Apr 28, 2025	39.45	40.01	39.28	39.47	39.01	-	4,145,787
Apr 25, 2025	39.94	40.07	39.41	39.47	39.01	-1.05%	4,860,146