PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	26.64	26.65	26.21	26.21	26.21	-2.24%	5,827,619
May 7, 2026	26.75	26.93	26.57	26.81	26.81	0.11%	10,170,813
May 6, 2026	27.09	27.15	26.77	26.78	26.78	-2.08%	8,661,301
May 5, 2026	27.49	27.50	27.29	27.35	27.35	-1.26%	6,010,764
May 4, 2026	27.62	27.85	27.53	27.70	27.70	0.22%	6,807,173
May 1, 2026	27.84	27.85	27.56	27.64	27.64	-0.90%	9,043,889
Apr 30, 2026	27.98	28.32	27.84	27.89	27.89	-0.92%	7,186,297
Apr 29, 2026	28.27	28.35	28.14	28.15	28.15	-0.60%	6,670,005
Apr 28, 2026	28.32	28.47	28.22	28.32	28.32	1.03%	7,344,117
Apr 27, 2026	28.07	28.18	28.02	28.03	28.03	-	6,328,904
Apr 24, 2026	28.27	28.36	28.01	28.03	28.03	-1.92%	9,188,673
Apr 23, 2026	28.49	28.82	28.33	28.58	28.58	0.56%	14,128,261
Apr 22, 2026	28.62	28.70	28.40	28.42	28.42	-1.59%	5,536,442
Apr 21, 2026	28.70	28.98	28.63	28.88	28.88	0.35%	11,063,738
Apr 20, 2026	28.73	28.96	28.69	28.78	28.78	0.38%	10,839,615
Apr 17, 2026	28.82	28.89	28.62	28.67	28.67	-1.27%	13,648,585
Apr 16, 2026	29.09	29.28	28.96	29.04	29.04	-0.48%	8,370,055
Apr 15, 2026	29.56	29.61	29.16	29.18	29.18	-1.39%	7,311,944
Apr 14, 2026	29.98	29.99	29.58	29.59	29.59	-1.76%	8,616,629
Apr 13, 2026	30.53	30.59	30.11	30.12	30.12	-1.05%	8,621,045
Apr 10, 2026	30.39	30.51	30.31	30.44	30.44	-0.07%	5,584,692
Apr 9, 2026	30.66	30.83	30.44	30.46	30.46	-0.68%	9,971,064
Apr 8, 2026	30.51	30.88	30.45	30.67	30.67	-2.91%	11,016,193
Apr 7, 2026	31.76	32.15	31.58	31.59	31.59	-	13,811,555
Apr 6, 2026	31.73	31.80	31.48	31.59	31.59	-0.63%	5,853,378
Apr 2, 2026	32.39	32.49	31.73	31.79	31.79	-	11,619,246
Apr 1, 2026	31.95	32.01	31.60	31.79	31.79	-1.24%	12,488,566
Mar 31, 2026	32.95	32.96	32.10	32.19	32.19	-3.36%	24,396,610
Mar 30, 2026	32.76	33.47	32.74	33.31	33.31	0.82%	10,750,410
Mar 27, 2026	32.59	33.11	32.58	33.04	33.04	1.98%	11,478,718
Mar 26, 2026	31.93	32.42	31.82	32.40	32.40	2.40%	11,483,103
Mar 25, 2026	31.56	31.76	31.45	31.64	31.64	-1.12%	10,847,037
Mar 24, 2026	31.96	32.10	31.78	32.00	31.85	0.76%	11,800,069
Mar 23, 2026	31.62	31.88	31.38	31.76	31.61	-1.18%	16,516,546
Mar 20, 2026	31.66	32.32	31.66	32.14	31.99	1.93%	17,878,549
Mar 19, 2026	31.73	31.85	31.39	31.53	31.38	0.29%	16,939,140
Mar 18, 2026	31.10	31.45	31.01	31.44	31.29	1.48%	9,707,891
Mar 17, 2026	31.01	31.07	30.86	30.98	30.83	-0.55%	6,736,917
Mar 16, 2026	31.16	31.21	30.96	31.15	31.00	-1.08%	9,422,471
Mar 13, 2026	31.17	31.55	30.98	31.49	31.34	0.64%	12,731,213
Mar 12, 2026	31.01	31.30	30.94	31.29	31.14	1.76%	11,777,722
Mar 11, 2026	30.69	30.88	30.52	30.75	30.60	-	11,067,352
Mar 10, 2026	30.74	30.86	30.47	30.75	30.60	0.03%	13,532,528
Mar 9, 2026	31.45	31.59	30.66	30.74	30.59	-1.28%	17,124,234
Mar 6, 2026	31.13	31.22	30.84	31.14	30.99	1.50%	13,850,703
Mar 5, 2026	30.75	31.00	30.48	30.68	30.53	0.33%	13,682,523
Mar 4, 2026	30.91	30.95	30.46	30.58	30.43	-1.48%	16,702,159
Mar 3, 2026	31.32	31.53	30.93	31.04	30.89	1.07%	14,649,045
Mar 2, 2026	31.17	31.22	30.62	30.71	30.56	-0.13%	11,228,669
Feb 27, 2026	30.96	31.00	30.70	30.75	30.60	0.39%	12,510,853