PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	30.31	30.89	30.31	30.63	30.48	1.22%	10,515,797
Feb 25, 2026	30.54	30.54	30.25	30.26	30.11	-1.40%	7,543,031
Feb 24, 2026	30.99	31.11	30.64	30.69	30.54	-1.10%	7,912,515
Feb 23, 2026	30.76	31.14	30.70	31.03	30.88	1.21%	9,051,817
Feb 20, 2026	31.10	31.14	30.57	30.66	30.51	-0.81%	10,624,796
Feb 19, 2026	30.95	31.05	30.79	30.91	30.76	0.42%	8,300,282
Feb 18, 2026	30.98	31.05	30.58	30.78	30.63	-0.77%	9,981,367
Feb 17, 2026	31.17	31.42	30.88	31.02	30.87	0.16%	10,470,357
Feb 13, 2026	31.05	31.25	30.74	30.97	30.82	-0.16%	11,893,109
Feb 12, 2026	30.31	31.07	30.27	31.02	30.87	2.07%	16,496,489
Feb 11, 2026	30.24	30.67	30.18	30.39	30.24	-0.26%	9,650,137
Feb 10, 2026	30.28	30.49	30.19	30.47	30.32	0.49%	8,214,137
Feb 9, 2026	30.66	30.78	30.22	30.32	30.17	-0.75%	9,575,070
Feb 6, 2026	31.04	31.11	30.46	30.55	30.40	-2.05%	12,359,088
Feb 5, 2026	31.04	31.31	30.81	31.19	31.04	1.40%	23,072,970