PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.28	25.44	25.11	25.18	25.18	-2.33%	7,897,063
Jun 17, 2026	25.33	25.84	25.32	25.78	25.78	1.06%	9,222,283
Jun 16, 2026	25.10	25.52	25.03	25.51	25.51	1.84%	5,559,584
Jun 15, 2026	25.24	25.27	25.01	25.05	25.05	-3.06%	7,480,594
Jun 12, 2026	25.97	26.21	25.75	25.84	25.84	-0.65%	13,256,394
Jun 11, 2026	26.67	26.83	25.93	26.01	26.01	-3.24%	17,130,852
Jun 10, 2026	26.60	26.91	26.23	26.88	26.88	2.01%	15,014,728
Jun 9, 2026	25.80	27.14	25.70	26.35	26.35	1.15%	20,140,878
Jun 8, 2026	25.98	26.16	25.79	26.05	26.05	-1.51%	9,998,145
Jun 5, 2026	25.61	26.47	25.56	26.45	26.45	4.84%	11,085,050
Jun 4, 2026	25.41	25.50	25.13	25.23	25.23	0.48%	9,145,480
Jun 3, 2026	25.00	25.21	24.96	25.11	25.11	0.28%	4,395,569
Jun 2, 2026	25.17	25.27	25.03	25.04	25.04	-0.48%	3,181,001
Jun 1, 2026	25.34	25.38	25.05	25.16	25.16	-0.51%	8,958,556
May 29, 2026	25.30	25.40	25.19	25.29	25.29	-0.39%	6,005,343
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