PSQO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.64	20.64	20.60	20.61	20.61	-0.22%	14,365
Jun 25, 2026	20.63	20.66	20.60	20.66	20.66	0.17%	23,774
Jun 24, 2026	20.61	20.65	20.59	20.62	20.62	-	18,328
Jun 23, 2026	20.86	20.90	20.82	20.86	20.62	-	15,034
Jun 22, 2026	20.89	20.90	20.85	20.86	20.62	-0.07%	20,691
Jun 18, 2026	20.85	20.90	20.82	20.88	20.63	0.05%	72,722
Jun 17, 2026	20.87	20.90	20.83	20.87	20.62	-0.02%	30,397
Jun 16, 2026	20.88	20.90	20.83	20.87	20.63	0.05%	43,370
Jun 15, 2026	20.89	20.89	20.83	20.86	20.62	0.10%	20,128
Jun 12, 2026	20.84	20.87	20.84	20.84	20.60	0.07%	13,727
Jun 11, 2026	20.82	20.84	20.80	20.83	20.58	0.02%	18,000
Jun 10, 2026	20.82	20.85	20.79	20.82	20.58	-0.05%	15,936
Jun 9, 2026	20.81	20.86	20.79	20.83	20.59	0.05%	16,045
Jun 8, 2026	20.84	20.85	20.78	20.82	20.58	0.02%	17,117
Jun 5, 2026	20.84	20.84	20.79	20.82	20.57	-0.05%	24,106
Jun 4, 2026	20.78	20.87	20.78	20.83	20.58	0.05%	64,744
Jun 3, 2026	20.82	20.83	20.78	20.81	20.57	-0.17%	23,242
Jun 2, 2026	20.85	20.85	20.77	20.85	20.61	0.22%	75,612
Jun 1, 2026	20.81	20.84	20.77	20.81	20.56	-	50,691
May 29, 2026	20.85	20.85	20.77	20.81	20.56	0.02%	54,786
May 28, 2026	20.80	20.83	20.76	20.80	20.56	0.05%	23,801
May 27, 2026	20.78	20.85	20.78	20.79	20.55	0.07%	15,750
May 26, 2026	20.78	20.80	20.75	20.77	20.53	0.04%	11,106
May 22, 2026	20.77	20.80	20.73	20.77	20.52	0.02%	77,943
May 21, 2026	20.75	20.80	20.72	20.76	20.52	-0.19%	49,270
May 20, 2026	20.76	20.80	20.72	20.80	20.56	0.12%	18,259
May 19, 2026	20.75	20.78	20.71	20.78	20.54	0.13%	112,499
May 18, 2026	20.75	20.79	20.71	20.75	20.51	-0.12%	8,243
May 15, 2026	20.72	20.80	20.72	20.78	20.54	0.05%	126,098
May 14, 2026	20.72	20.80	20.72	20.77	20.53	0.08%	10,469
May 13, 2026	20.77	20.80	20.71	20.75	20.51	-0.09%	26,072
May 12, 2026	20.76	20.80	20.71	20.77	20.53	-0.05%	20,078
May 11, 2026	20.75	20.80	20.71	20.78	20.54	0.02%	22,036
May 8, 2026	20.75	20.79	20.70	20.77	20.53	0.10%	17,330
May 7, 2026	20.70	20.80	20.70	20.75	20.51	-0.19%	19,421
May 6, 2026	20.74	21.03	20.71	20.79	20.55	0.27%	242,259
May 5, 2026	20.73	20.75	20.67	20.74	20.50	0.14%	49,619
May 4, 2026	20.72	20.75	20.66	20.71	20.47	-0.02%	29,119
May 1, 2026	20.62	20.75	20.62	20.71	20.47	0.05%	41,727
Apr 30, 2026	20.71	20.75	20.65	20.70	20.46	-0.02%	39,865
Apr 29, 2026	20.70	20.75	20.70	20.71	20.47	0.15%	18,346
Apr 28, 2026	20.68	20.70	20.65	20.68	20.44	-	25,533
Apr 27, 2026	20.65	20.72	20.65	20.68	20.44	-0.19%	11,581
Apr 24, 2026	20.65	20.73	20.65	20.72	20.48	0.22%	17,720
Apr 23, 2026	20.67	20.70	20.64	20.67	20.43	-	52,305
Apr 22, 2026	20.64	20.70	20.64	20.67	20.43	0.15%	23,654
Apr 21, 2026	20.65	20.70	20.63	20.64	20.40	-0.07%	166,386
Apr 20, 2026	20.68	20.69	20.63	20.66	20.42	-	11,708
Apr 17, 2026	20.66	20.70	20.62	20.66	20.42	-0.05%	22,601
Apr 16, 2026	20.67	20.70	20.62	20.67	20.43	-0.02%	54,451