PSQO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.87	20.90	20.84	20.89	20.89	-0.05%	37,343
Sep 21, 2026	20.85	20.95	20.82	20.90	20.90	0.16%	97,919
Sep 18, 2026	20.85	20.88	20.82	20.87	20.87	0.06%	71,132
Sep 17, 2026	20.83	20.88	20.83	20.86	20.86	-0.09%	54,386
Sep 16, 2026	20.88	21.01	20.85	20.87	20.87	-0.08%	332,474
Sep 15, 2026	20.80	20.89	20.80	20.89	20.89	0.22%	134,130
Sep 14, 2026	20.81	20.88	20.81	20.85	20.85	-	94,116
Sep 11, 2026	20.86	20.86	20.83	20.85	20.85	-0.02%	46,634
Sep 10, 2026	20.85	20.88	20.82	20.85	20.85	-0.14%	31,688
Sep 9, 2026	20.89	20.89	20.84	20.88	20.88	-	19,924
Sep 8, 2026	20.87	20.89	20.83	20.88	20.88	0.17%	15,955
Sep 4, 2026	20.85	20.87	20.82	20.85	20.85	0.10%	46,395
Sep 3, 2026	20.83	20.85	20.80	20.83	20.83	-0.06%	50,322
Sep 2, 2026	20.80	20.85	20.79	20.84	20.84	0.04%	72,833
Sep 1, 2026	20.83	20.87	20.80	20.83	20.83	-0.14%	23,630
Aug 31, 2026	20.84	20.86	20.80	20.86	20.86	0.12%	27,844
Aug 28, 2026	20.84	20.86	20.81	20.83	20.83	-0.05%	36,133
Aug 27, 2026	20.82	20.86	20.82	20.85	20.85	0.02%	156,151
Aug 26, 2026	20.85	20.87	20.80	20.84	20.84	0.10%	23,823
Aug 25, 2026	20.81	20.85	20.79	20.82	20.82	0.02%	52,079
Aug 24, 2026	20.79	20.84	20.79	20.82	20.82	-	88,132
Aug 21, 2026	20.79	20.85	20.79	20.82	20.82	0.01%	32,109
Aug 20, 2026	20.82	20.85	20.80	20.81	20.81	-0.13%	105,677
Aug 19, 2026	20.78	20.85	20.78	20.84	20.84	0.22%	52,658
Aug 18, 2026	20.77	20.84	20.77	20.80	20.80	-0.12%	37,488
Aug 17, 2026	20.82	20.84	20.73	20.82	20.82	-0.03%	30,578
Aug 14, 2026	20.80	20.85	20.78	20.83	20.83	0.17%	45,011
Aug 13, 2026	20.80	20.81	20.77	20.79	20.79	0.10%	54,660
Aug 12, 2026	20.76	20.85	20.73	20.77	20.77	-0.07%	94,618
Aug 11, 2026	20.71	20.82	20.71	20.79	20.79	0.07%	23,377
Aug 10, 2026	20.77	20.80	20.75	20.77	20.77	0.10%	54,945
Aug 7, 2026	20.75	20.82	20.74	20.75	20.75	-	81,818
Aug 6, 2026	20.80	20.80	20.73	20.75	20.75	-	26,037
Aug 5, 2026	20.73	20.80	20.73	20.75	20.75	-	74,172
Aug 4, 2026	20.75	21.53	20.71	20.75	20.75	0.05%	156,226
Aug 3, 2026	20.72	20.74	20.69	20.74	20.74	0.10%	39,923
Jul 31, 2026	20.74	20.78	20.70	20.72	20.72	-0.05%	21,744
Jul 30, 2026	20.75	20.75	20.70	20.73	20.73	0.19%	67,967
Jul 29, 2026	20.68	20.75	20.68	20.69	20.69	-0.10%	20,096
Jul 28, 2026	20.72	20.72	20.67	20.71	20.71	-0.02%	185,214
Jul 27, 2026	20.67	20.72	20.67	20.71	20.71	-0.03%	57,251
Jul 24, 2026	20.68	20.73	20.65	20.72	20.72	-0.12%	34,266
Jul 23, 2026	20.65	20.75	20.65	20.74	20.74	0.12%	32,900
Jul 22, 2026	20.70	20.73	20.66	20.72	20.72	-0.05%	43,541
Jul 21, 2026	20.73	20.74	20.67	20.73	20.73	0.24%	12,531
Jul 20, 2026	20.75	20.75	20.68	20.68	20.68	-0.29%	38,667
Jul 17, 2026	20.71	20.75	20.66	20.74	20.74	-0.05%	76,960
Jul 16, 2026	20.70	20.76	20.66	20.75	20.75	0.19%	82,840
Jul 15, 2026	20.65	20.77	20.65	20.71	20.71	-0.14%	250,077
Jul 14, 2026	20.65	20.74	20.65	20.74	20.74	0.24%	21,958