PSQO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.75	20.75	20.74	20.75	-	0.09%	1,200
Feb 10, 2026	20.76	20.80	20.71	20.73	20.73	0.02%	44,656
Feb 9, 2026	20.68	20.75	20.68	20.73	20.73	-	13,258
Feb 6, 2026	20.74	20.74	20.70	20.73	20.73	0.07%	32,368
Feb 5, 2026	20.73	20.73	20.68	20.71	20.71	-0.07%	89,696
Feb 4, 2026	20.72	20.73	20.70	20.73	20.73	0.06%	96,824
Feb 3, 2026	20.67	20.74	20.67	20.71	20.71	-0.12%	22,428
Feb 2, 2026	20.67	20.75	20.67	20.74	20.74	0.25%	1,244,453
Jan 30, 2026	20.70	20.71	20.66	20.69	20.69	-	90,973
Jan 29, 2026	20.69	20.71	20.66	20.69	20.69	0.05%	37,608
Jan 28, 2026	20.69	20.70	20.66	20.68	20.68	-	11,947
Jan 27, 2026	20.69	20.70	20.66	20.68	20.68	-	23,109
Jan 26, 2026	20.67	20.70	20.65	20.68	20.68	0.02%	156,760
Jan 23, 2026	20.70	20.70	20.65	20.67	20.67	-	5,417
Jan 22, 2026	20.65	20.69	20.65	20.67	20.67	0.05%	8,941
Jan 21, 2026	20.63	20.68	20.63	20.66	20.66	0.02%	12,945
Jan 20, 2026	20.67	20.67	20.63	20.66	20.66	-0.10%	5,500
Jan 16, 2026	20.68	20.82	20.63	20.68	20.68	0.17%	199,845
Jan 15, 2026	20.63	20.68	20.63	20.64	20.64	-0.15%	123,924
Jan 14, 2026	20.65	20.67	20.62	20.67	20.67	0.17%	41,984
Jan 13, 2026	20.66	20.66	20.61	20.64	20.64	0.05%	47,638
Jan 12, 2026	20.65	20.65	20.61	20.63	20.63	-0.05%	44,870
Jan 9, 2026	20.61	20.68	20.61	20.64	20.64	0.07%	62,742
Jan 8, 2026	20.60	20.65	20.60	20.62	20.62	-0.02%	21,722
Jan 7, 2026	20.65	20.65	20.60	20.63	20.63	0.05%	453,061
Jan 6, 2026	20.60	20.64	20.59	20.62	20.62	0.07%	87,048
Jan 5, 2026	20.57	20.64	20.57	20.60	20.60	-0.12%	49,280
Jan 2, 2026	20.61	20.64	20.61	20.63	20.63	-	18,996
Dec 31, 2025	20.66	20.66	20.57	20.62	20.62	0.09%	25,279
Dec 30, 2025	20.66	20.66	20.58	20.61	20.61	0.05%	31,102
Dec 29, 2025	20.62	20.62	20.58	20.60	20.60	-0.02%	19,374
Dec 26, 2025	20.60	20.65	20.55	20.60	20.60	-0.11%	31,323
Dec 24, 2025	20.74	20.74	20.61	20.62	20.62	-1.23%	56,216
Dec 23, 2025	20.88	20.89	20.87	20.88	20.59	0.02%	22,493
Dec 22, 2025	20.88	20.88	20.87	20.88	20.58	0.12%	47,290
Dec 19, 2025	20.87	20.87	20.84	20.85	20.56	0.02%	73,123
Dec 18, 2025	20.82	20.87	20.82	20.85	20.55	0.07%	149,517
Dec 17, 2025	20.85	20.85	20.81	20.83	20.54	-0.10%	78,870
Dec 16, 2025	20.83	20.86	20.83	20.85	20.56	0.10%	58,021
Dec 15, 2025	20.79	20.83	20.79	20.83	20.54	0.02%	17,617
Dec 12, 2025	20.79	20.83	20.79	20.83	20.53	-0.07%	2,140
Dec 11, 2025	20.85	20.85	20.83	20.84	20.55	0.05%	28,706
Dec 10, 2025	20.79	20.83	20.79	20.83	20.54	-	7,376
Dec 9, 2025	20.82	20.84	20.81	20.83	20.54	0.24%	17,618
Dec 8, 2025	20.78	20.85	20.78	20.78	20.49	-0.19%	104,229
Dec 5, 2025	20.72	20.82	20.72	20.82	20.53	0.14%	78,546
Dec 4, 2025	20.77	20.82	20.77	20.79	20.50	-0.12%	54,462
Dec 3, 2025	20.77	20.83	20.77	20.82	20.52	0.15%	25,362
Dec 2, 2025	20.81	20.82	20.77	20.78	20.49	-0.12%	24,959
Dec 1, 2025	20.76	20.81	20.75	20.81	20.52	0.05%	43,102