PSQO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	20.67	20.67	20.57	20.63	20.63	0.02%	33,999
Mar 10, 2026	20.66	20.66	20.61	20.63	20.63	-0.02%	22,340
Mar 9, 2026	20.60	20.66	20.60	20.63	20.63	-0.07%	20,053
Mar 6, 2026	20.66	20.67	20.64	20.65	20.65	-	21,769
Mar 5, 2026	20.67	20.67	20.64	20.65	20.64	-0.09%	28,143
Mar 4, 2026	20.70	20.70	20.65	20.66	20.66	-0.13%	38,068
Mar 3, 2026	20.65	20.73	20.65	20.69	20.69	-0.05%	27,287
Mar 2, 2026	20.71	20.74	20.67	20.70	20.70	-0.02%	40,968
Feb 27, 2026	20.73	20.73	20.68	20.71	20.71	-0.05%	47,349
Feb 26, 2026	20.70	20.74	20.69	20.72	20.72	-0.05%	29,257
Feb 25, 2026	20.73	20.75	20.70	20.73	20.73	-	20,012
Feb 24, 2026	20.70	20.74	20.69	20.73	20.73	0.07%	13,782
Feb 23, 2026	20.66	20.75	20.66	20.71	20.71	-0.10%	29,558
Feb 20, 2026	20.73	20.75	20.71	20.73	20.73	0.02%	29,834
Feb 19, 2026	20.71	20.75	20.69	20.73	20.73	-0.05%	17,911
Feb 18, 2026	20.71	20.76	20.71	20.74	20.74	0.02%	28,146
Feb 17, 2026	20.72	20.74	20.71	20.73	20.73	0.07%	44,198
Feb 13, 2026	20.73	20.75	20.70	20.72	20.72	0.02%	30,223
Feb 12, 2026	20.72	20.74	20.69	20.71	20.71	-0.13%	36,061
Feb 11, 2026	20.75	20.75	20.71	20.74	20.74	0.03%	11,101
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