PSQO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.26	20.27	20.26	20.27	20.27	0.10%	11,765
Nov 19, 2024	20.16	20.25	20.16	20.25	20.25	0.02%	9,734
Nov 18, 2024	20.29	20.29	20.24	20.24	20.24	-0.02%	21,276
Nov 15, 2024	20.25	20.25	20.25	20.25	20.25	-0.10%	1,236
Nov 14, 2024	20.26	20.28	20.26	20.27	20.27	0.15%	2,784
Nov 13, 2024	20.28	20.28	20.22	20.24	20.24	-0.03%	486
Nov 12, 2024	20.24	20.24	20.23	20.24	20.24	-0.21%	93,404
Nov 11, 2024	20.21	20.34	20.21	20.28	20.28	0.24%	4,049
Nov 8, 2024	20.23	20.24	20.23	20.24	20.24	-	902
Nov 7, 2024	20.20	20.26	20.20	20.24	20.24	0.07%	3,079
Nov 6, 2024	20.22	20.25	20.20	20.22	20.22	-0.02%	7,721
Nov 5, 2024	20.15	20.38	20.15	20.23	20.23	-0.14%	23,646
Nov 4, 2024	20.25	20.31	20.22	20.25	20.25	0.36%	9,002
Nov 1, 2024	20.26	20.26	20.18	20.18	20.18	-0.05%	2,092
Oct 31, 2024	20.22	20.22	20.18	20.19	20.19	-0.37%	20,404
Oct 30, 2024	20.34	20.34	20.27	20.27	20.27	0.07%	14,971
Oct 29, 2024	20.06	20.25	20.06	20.25	20.25	-0.24%	137
Oct 28, 2024	20.39	20.39	20.21	20.30	20.30	0.37%	2,768
Oct 25, 2024	20.13	20.24	20.13	20.23	20.23	0.02%	2,759
Oct 24, 2024	20.19	20.26	20.19	20.22	20.22	-0.12%	9,529
Oct 23, 2024	20.32	20.32	20.14	20.25	20.25	0.37%	2,409
Oct 22, 2024	20.18	20.20	20.17	20.17	20.17	-0.54%	4,000
Oct 21, 2024	20.20	20.28	20.20	20.28	20.28	0.69%	339
Oct 18, 2024	20.14	20.14	20.14	20.14	20.14	-0.35%	107
Oct 17, 2024	20.13	20.21	20.13	20.21	20.21	0.23%	1,828
Oct 16, 2024	20.00	20.17	20.00	20.16	20.16	-0.16%	526
Oct 15, 2024	20.19	20.41	20.14	20.20	20.20	0.34%	6,401
Oct 14, 2024	20.35	20.47	20.13	20.13	20.13	-	1,710
Oct 11, 2024	20.13	20.13	20.13	20.13	20.13	-0.44%	70
Oct 10, 2024	20.17	20.52	20.17	20.22	20.22	0.05%	2,717
Oct 9, 2024	20.16	20.25	20.16	20.21	20.21	0.08%	849
Oct 8, 2024	20.14	20.19	20.10	20.19	20.19	0.02%	8,485
Oct 7, 2024	20.19	20.19	20.19	20.19	20.19	0.12%	337
Oct 4, 2024	20.10	20.16	20.07	20.16	20.16	0.15%	1,752
Oct 3, 2024	20.53	20.53	20.08	20.13	20.13	-0.27%	297,553
Oct 2, 2024	20.13	20.23	20.13	20.19	20.19	0.07%	9,591
Oct 1, 2024	20.14	20.33	20.14	20.17	20.17	0.03%	6,519
Sep 30, 2024	20.06	20.17	20.06	20.17	20.17	0.24%	1,825
Sep 27, 2024	20.12	20.14	20.11	20.12	20.12	0.03%	14,765
Sep 26, 2024	20.07	20.11	20.07	20.11	20.11	-	2,504
Sep 25, 2024	20.09	20.12	20.09	20.11	20.11	0.11%	72,988
Sep 24, 2024	20.10	20.10	20.09	20.09	20.09	-0.21%	99,954
Sep 23, 2024	20.14	20.14	20.08	20.13	20.13	-0.05%	2,812
Sep 20, 2024	20.12	20.16	20.12	20.14	20.14	0.15%	6,890
Sep 19, 2024	20.16	20.16	20.11	20.11	20.11	0.15%	711
Sep 18, 2024	20.07	20.09	20.07	20.08	20.08	-0.02%	155,894
Sep 17, 2024	20.07	20.09	20.04	20.09	20.09	0.14%	27,249
Sep 16, 2024	20.12	20.12	20.06	20.06	20.06	-0.36%	794
Sep 13, 2024	20.11	20.13	20.10	20.13	20.13	0.46%	2,042