PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.30	25.40	25.19	25.31	-	-0.32%	3,061,511
May 28, 2026	25.60	25.69	25.34	25.39	25.39	-0.78%	5,641,096
May 27, 2026	25.46	25.73	25.45	25.59	25.59	0.12%	5,997,296
May 26, 2026	25.72	25.78	25.52	25.56	25.56	-1.73%	5,172,184
May 22, 2026	26.00	26.06	25.84	26.01	26.01	-0.34%	11,147,274
May 21, 2026	26.31	26.39	26.01	26.10	26.10	-0.23%	6,578,826
May 20, 2026	26.45	26.51	26.16	26.16	26.16	-1.62%	7,736,085
May 19, 2026	26.65	26.82	26.41	26.59	26.59	0.64%	8,400,950
May 18, 2026	26.20	26.68	26.19	26.42	26.42	0.46%	11,805,605
May 15, 2026	26.26	26.42	26.08	26.30	26.30	1.54%	8,875,385
May 14, 2026	26.08	26.10	25.82	25.90	25.90	-0.69%	6,847,845
May 13, 2026	26.26	26.45	26.00	26.08	26.08	-1.06%	5,995,099
May 12, 2026	26.31	26.74	26.25	26.36	26.36	0.88%	7,504,248
May 11, 2026	26.24	26.28	26.08	26.13	26.13	-0.31%	8,739,019
May 8, 2026	26.64	26.65	26.21	26.21	26.21	-2.24%	6,120,757
May 7, 2026	26.75	26.93	26.57	26.81	26.81	0.11%	10,176,807
May 6, 2026	27.09	27.15	26.77	26.78	26.78	-2.08%	8,711,801
May 5, 2026	27.49	27.50	27.29	27.35	27.35	-1.26%	6,089,565
May 4, 2026	27.62	27.85	27.53	27.70	27.70	0.22%	6,950,022
May 1, 2026	27.84	27.85	27.56	27.64	27.64	-0.90%	9,051,484
Apr 30, 2026	27.98	28.32	27.84	27.89	27.89	-0.92%	7,198,422
Apr 29, 2026	28.27	28.35	28.14	28.15	28.15	-0.60%	6,687,199
Apr 28, 2026	28.32	28.47	28.22	28.32	28.32	1.03%	7,355,970
Apr 27, 2026	28.07	28.18	28.02	28.03	28.03	-	6,367,717
Apr 24, 2026	28.27	28.36	28.01	28.03	28.03	-1.92%	9,196,378
Apr 23, 2026	28.49	28.82	28.33	28.58	28.58	0.56%	14,131,072
Apr 22, 2026	28.62	28.70	28.40	28.42	28.42	-1.59%	5,587,021
Apr 21, 2026	28.70	28.98	28.63	28.88	28.88	0.35%	11,133,689
Apr 20, 2026	28.73	28.96	28.69	28.78	28.78	0.38%	10,885,678
Apr 17, 2026	28.82	28.89	28.62	28.67	28.67	-1.27%	13,665,223
Apr 16, 2026	29.09	29.28	28.96	29.04	29.04	-0.48%	8,378,531
Apr 15, 2026	29.56	29.61	29.16	29.18	29.18	-1.39%	7,396,602
Apr 14, 2026	29.98	29.99	29.58	29.59	29.59	-1.76%	8,753,746
Apr 13, 2026	30.53	30.59	30.11	30.12	30.12	-1.05%	8,639,755
Apr 10, 2026	30.39	30.51	30.31	30.44	30.44	-0.07%	5,987,334
Apr 9, 2026	30.66	30.83	30.44	30.46	30.46	-0.68%	10,041,824
Apr 8, 2026	30.51	30.88	30.45	30.67	30.67	-2.91%	11,095,738
Apr 7, 2026	31.76	32.15	31.58	31.59	31.59	-	14,485,460
Apr 6, 2026	31.73	31.80	31.48	31.59	31.59	-0.63%	5,867,222
Apr 2, 2026	32.39	32.49	31.73	31.79	31.79	-	11,638,762
Apr 1, 2026	31.95	32.01	31.60	31.79	31.79	-1.24%	12,537,994
Mar 31, 2026	32.95	32.96	32.10	32.19	32.19	-3.36%	24,452,273
Mar 30, 2026	32.76	33.47	32.74	33.31	33.31	0.82%	10,829,646
Mar 27, 2026	32.59	33.11	32.58	33.04	33.04	1.98%	11,535,787
Mar 26, 2026	31.93	32.42	31.82	32.40	32.40	2.40%	11,642,641
Mar 25, 2026	31.56	31.76	31.45	31.64	31.64	-0.65%	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