PSQO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	20.71	20.82	20.71	20.80	-	0.14%	21,299
Aug 10, 2026	20.77	20.80	20.75	20.77	20.77	0.10%	54,944
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	-	74,171
Aug 4, 2026	20.75	21.53	20.71	20.75	20.75	0.05%	156,225
Aug 3, 2026	20.72	20.74	20.69	20.74	20.74	0.10%	39,922
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%	57,250
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%	38,666
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
Jul 13, 2026	20.63	20.70	20.63	20.69	20.69	-0.02%	20,704
Jul 10, 2026	20.63	20.70	20.63	20.69	20.69	-0.03%	46,528
Jul 9, 2026	20.64	20.70	20.63	20.70	20.70	0.10%	24,837
Jul 8, 2026	20.69	20.70	20.64	20.68	20.68	-0.05%	47,354
Jul 7, 2026	20.68	20.70	20.64	20.69	20.69	0.05%	112,370
Jul 6, 2026	20.70	20.70	20.63	20.68	20.68	0.19%	37,992
Jul 2, 2026	20.64	20.69	20.63	20.64	20.64	-0.07%	28,150
Jul 1, 2026	20.61	20.70	20.61	20.66	20.66	-0.07%	34,402
Jun 30, 2026	20.66	20.70	20.63	20.67	20.67	-0.11%	30,879
Jun 29, 2026	20.64	20.70	20.60	20.69	20.69	0.40%	73,371
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