PSQO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	20.59	20.59	20.54	20.59	20.59	0.10%	26,831
Oct 14, 2026	20.54	20.59	20.54	20.57	20.57	-0.05%	70,405
Oct 13, 2026	20.58	20.59	20.54	20.58	20.58	0.18%	21,255
Oct 12, 2026	20.58	20.59	20.54	20.54	20.54	-0.09%	15,744
Oct 9, 2026	20.53	20.58	20.53	20.56	20.56	0.15%	19,189
Oct 8, 2026	20.53	20.58	20.53	20.53	20.53	-0.15%	59,596
Oct 7, 2026	20.53	20.58	20.53	20.56	20.56	-	36,277
Oct 6, 2026	20.59	20.59	20.52	20.56	20.56	-0.03%	106,586
Oct 5, 2026	20.52	20.57	20.52	20.57	20.57	0.27%	48,948
Oct 2, 2026	20.55	20.58	20.51	20.51	20.51	-0.12%	41,083
Oct 1, 2026	20.51	20.56	20.51	20.54	20.54	-0.12%	62,278
Sep 30, 2026	20.55	20.57	20.50	20.56	20.56	0.10%	401,485
Sep 29, 2026	20.51	20.56	20.51	20.54	20.54	-0.10%	42,549
Sep 28, 2026	20.53	20.56	20.53	20.56	20.56	-0.15%	42,227
Sep 25, 2026	20.56	20.66	20.54	20.59	20.59	-0.02%	198,291
Sep 24, 2026	20.55	20.60	20.53	20.60	20.60	0.16%	53,264
Sep 23, 2026	20.86	20.88	20.83	20.83	20.56	-0.29%	34,575
Sep 22, 2026	20.87	20.90	20.84	20.89	20.62	-0.05%	37,343
Sep 21, 2026	20.85	20.95	20.82	20.90	20.63	0.16%	97,919
Sep 18, 2026	20.85	20.88	20.82	20.87	20.60	0.06%	71,132
Sep 17, 2026	20.83	20.88	20.83	20.86	20.59	-0.09%	54,386
Sep 16, 2026	20.88	21.01	20.85	20.87	20.61	-0.08%	332,474
Sep 15, 2026	20.80	20.89	20.80	20.89	20.62	0.22%	134,130
Sep 14, 2026	20.81	20.88	20.81	20.85	20.58	-	94,117
Sep 11, 2026	20.86	20.86	20.83	20.85	20.58	-0.02%	46,634
Sep 10, 2026	20.85	20.88	20.82	20.85	20.58	-0.14%	31,688
Sep 9, 2026	20.89	20.89	20.84	20.88	20.61	-	19,924
Sep 8, 2026	20.87	20.89	20.83	20.88	20.61	0.17%	15,960
Sep 4, 2026	20.85	20.87	20.82	20.85	20.58	0.10%	46,395
Sep 3, 2026	20.83	20.85	20.80	20.83	20.56	-0.06%	50,322
Sep 2, 2026	20.80	20.85	20.79	20.84	20.57	0.04%	72,833
Sep 1, 2026	20.83	20.87	20.80	20.83	20.56	-0.14%	23,630
Aug 31, 2026	20.84	20.86	20.80	20.86	20.59	0.12%	27,844
Aug 28, 2026	20.84	20.86	20.81	20.83	20.57	-0.05%	36,133
Aug 27, 2026	20.82	20.86	20.82	20.85	20.58	0.02%	156,151
Aug 26, 2026	20.85	20.87	20.80	20.84	20.57	0.10%	23,823
Aug 25, 2026	20.81	20.85	20.79	20.82	20.55	0.02%	52,079
Aug 24, 2026	20.79	20.84	20.79	20.82	20.55	-	88,132
Aug 21, 2026	20.79	20.85	20.79	20.82	20.55	0.01%	32,109
Aug 20, 2026	20.82	20.85	20.80	20.81	20.55	-0.13%	105,677
Aug 19, 2026	20.78	20.85	20.78	20.84	20.57	0.22%	52,658
Aug 18, 2026	20.77	20.84	20.77	20.80	20.53	-0.12%	37,488
Aug 17, 2026	20.82	20.84	20.73	20.82	20.55	-0.03%	30,578
Aug 14, 2026	20.80	20.85	20.78	20.83	20.56	0.17%	45,011
Aug 13, 2026	20.80	20.81	20.77	20.79	20.52	0.10%	54,660
Aug 12, 2026	20.76	20.85	20.73	20.77	20.50	-0.07%	94,618
Aug 11, 2026	20.71	20.82	20.71	20.79	20.52	0.07%	23,377
Aug 10, 2026	20.77	20.80	20.75	20.77	20.50	0.10%	54,945
Aug 7, 2026	20.75	20.82	20.74	20.75	20.48	-	81,818
Aug 6, 2026	20.80	20.80	20.73	20.75	20.48	-	26,037