PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	50.38	50.46	50.33	50.34	50.34	-0.09%	3,105
Jul 31, 2025	50.38	50.38	50.38	50.38	50.38	0.03%	47
Jul 30, 2025	50.38	50.40	50.37	50.37	50.37	-0.01%	738
Jul 29, 2025	50.33	50.37	50.32	50.37	50.37	0.05%	834
Jul 28, 2025	50.35	50.50	50.35	50.35	50.35	-	3,176
Jul 25, 2025	50.35	50.35	50.35	50.35	50.35	0.02%	2
Jul 24, 2025	50.36	50.36	50.34	50.34	50.34	-0.08%	1,231
Jul 23, 2025	50.37	50.38	50.35	50.38	50.38	0.09%	3,793
Jul 22, 2025	50.36	50.36	50.33	50.33	50.33	-	145
Jul 21, 2025	50.35	50.35	50.33	50.33	50.33	-0.01%	4,002
Jul 18, 2025	50.33	50.49	50.30	50.34	50.34	0.04%	5,778
Jul 17, 2025	50.32	50.32	50.32	50.32	50.32	-0.01%	2
Jul 16, 2025	50.32	50.32	50.32	50.32	50.32	0.02%	2,203
Jul 15, 2025	50.33	50.45	50.31	50.31	50.31	-0.06%	2,203
Jul 14, 2025	50.28	50.34	50.28	50.34	50.34	0.07%	396
Jul 11, 2025	50.34	50.34	50.31	50.31	50.31	-0.07%	278
Jul 10, 2025	50.31	50.35	50.31	50.34	50.34	0.14%	1,057
Jul 9, 2025	50.27	50.27	50.27	50.27	50.27	0.02%	50
Jul 8, 2025	50.26	50.40	50.23	50.26	50.26	0.02%	2,336
Jul 7, 2025	50.24	50.26	50.24	50.25	50.25	0.05%	1,235
Jul 3, 2025	50.23	50.23	50.23	50.23	50.23	-0.03%	240
Jul 2, 2025	50.24	50.27	50.21	50.24	50.24	0.07%	2,780
Jul 1, 2025	50.22	50.32	50.21	50.21	50.21	-0.30%	1,337
Jun 30, 2025	50.38	50.38	50.36	50.36	50.21	-0.03%	202
Jun 27, 2025	50.33	50.38	50.33	50.37	50.22	0.12%	7,540
Jun 26, 2025	50.31	50.31	50.31	50.31	50.16	0.01%	310
Jun 25, 2025	50.28	50.31	50.28	50.31	50.16	-	310
Jun 24, 2025	50.32	50.40	50.31	50.31	50.16	-0.05%	5,204
Jun 23, 2025	50.24	50.35	50.24	50.33	50.19	0.12%	7,158
Jun 20, 2025	50.23	50.27	50.23	50.27	50.12	0.03%	125
Jun 18, 2025	50.28	50.30	50.26	50.26	50.11	0.04%	5,402
Jun 17, 2025	50.19	50.24	50.18	50.24	50.09	-0.03%	3,098
Jun 16, 2025	50.24	50.25	50.21	50.25	50.10	0.07%	944
Jun 13, 2025	50.23	50.25	50.17	50.22	50.07	0.02%	11,634
Jun 12, 2025	50.55	50.55	50.17	50.21	50.06	0.02%	802
Jun 11, 2025	50.23	50.29	50.20	50.20	50.05	0.06%	1,859
Jun 10, 2025	50.18	50.18	50.17	50.17	50.02	-0.09%	1,002
Jun 9, 2025	50.21	50.21	50.19	50.21	50.06	0.13%	18,790
Jun 6, 2025	50.18	50.18	50.15	50.15	50.00	-0.01%	919
Jun 5, 2025	50.14	50.16	50.14	50.15	50.00	-0.01%	2,645
Jun 4, 2025	50.13	50.16	50.13	50.16	50.01	0.04%	4,797
Jun 3, 2025	50.13	50.14	50.12	50.14	49.99	-	3,275
Jun 2, 2025	50.14	50.14	50.14	50.14	49.99	-0.28%	506
May 30, 2025	50.26	50.30	50.26	50.28	49.98	-0.03%	996
May 29, 2025	50.22	50.76	50.22	50.30	49.99	0.15%	39,405
May 28, 2025	50.22	50.22	50.22	50.22	49.92	0.01%	213
May 27, 2025	50.18	50.22	50.18	50.22	49.91	0.08%	2,414
May 23, 2025	50.18	50.18	50.18	50.18	49.87	0.02%	1,340
May 22, 2025	50.16	50.18	50.16	50.17	49.86	-0.03%	2,233
May 21, 2025	50.18	50.18	50.17	50.18	49.88	0.01%	6,207