PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	50.50	50.60	50.43	50.47	50.47	-0.01%	7,187
Oct 16, 2025	50.47	50.58	50.42	50.47	50.47	0.08%	9,662
Oct 15, 2025	50.44	50.46	50.40	50.43	50.43	-	2,490
Oct 14, 2025	50.40	50.43	50.40	50.43	50.43	-0.01%	375
Oct 13, 2025	50.42	50.44	50.39	50.44	50.44	0.01%	393
Oct 10, 2025	50.39	50.43	50.39	50.43	50.43	0.01%	206
Oct 9, 2025	50.43	50.53	50.36	50.42	50.42	0.06%	2,469
Oct 8, 2025	50.43	50.54	50.37	50.40	50.40	-	5,696
Oct 7, 2025	50.38	50.40	50.37	50.40	50.40	-0.02%	6,991
Oct 6, 2025	50.43	50.44	50.39	50.41	50.41	-0.09%	31,922
Oct 3, 2025	50.43	50.47	50.43	50.45	50.45	0.02%	3,055
Oct 2, 2025	50.56	50.56	50.44	50.44	50.44	-0.01%	5,388
Oct 1, 2025	50.41	50.45	50.41	50.45	50.45	-0.17%	2,524
Sep 30, 2025	50.55	50.56	50.53	50.53	50.39	-0.32%	3,050
Sep 29, 2025	50.55	50.69	50.49	50.69	50.55	0.28%	5,012
Sep 26, 2025	50.57	50.57	50.54	50.55	50.41	0.04%	1,526
Sep 25, 2025	50.57	50.60	50.53	50.53	50.39	-0.04%	1,144
Sep 24, 2025	50.73	50.73	50.55	50.55	50.41	-0.04%	587
Sep 23, 2025	50.55	50.57	50.55	50.57	50.43	-0.41%	4,219
Sep 22, 2025	50.59	50.83	50.59	50.78	50.64	0.38%	2,102
Sep 19, 2025	50.60	50.62	50.57	50.59	50.45	-0.13%	2,319
Sep 18, 2025	50.59	50.66	50.59	50.66	50.52	0.13%	2,520
Sep 17, 2025	50.58	50.61	50.58	50.59	50.45	-0.10%	2,864
Sep 16, 2025	50.85	50.85	50.60	50.64	50.50	0.08%	25,283
Sep 15, 2025	50.59	50.64	50.56	50.60	50.46	0.06%	6,697
Sep 12, 2025	50.57	50.57	50.57	50.57	50.43	0.02%	3
Sep 11, 2025	50.54	50.59	50.54	50.56	50.42	0.03%	1,662
Sep 10, 2025	50.56	50.57	50.55	50.55	50.41	0.04%	25,619
Sep 9, 2025	50.53	50.53	50.53	50.53	50.39	0.04%	1,395
Sep 8, 2025	50.51	50.54	50.51	50.51	50.37	-0.03%	1,132
Sep 5, 2025	50.53	50.53	50.47	50.52	50.38	0.11%	2,127
Sep 4, 2025	50.47	50.47	50.42	50.47	50.33	0.04%	20,696
Sep 3, 2025	50.58	50.58	50.43	50.45	50.31	-	26,267
Sep 2, 2025	50.79	50.79	50.43	50.45	50.31	-0.24%	4,991
Aug 29, 2025	50.57	50.68	50.54	50.57	50.29	-0.27%	9,038
Aug 28, 2025	50.55	50.70	50.55	50.70	50.43	0.28%	10,542
Aug 27, 2025	50.54	50.68	50.54	50.56	50.29	0.07%	7,569
Aug 26, 2025	50.54	50.68	50.53	50.53	50.25	0.03%	3,852
Aug 25, 2025	50.50	50.52	50.50	50.51	50.24	0.04%	4,822
Aug 22, 2025	50.52	50.52	50.49	50.49	50.22	0.08%	942
Aug 21, 2025	50.46	50.54	50.45	50.45	50.18	-0.01%	32,321
Aug 20, 2025	50.50	50.50	50.46	50.46	50.18	-0.09%	5,962
Aug 19, 2025	50.48	50.59	50.47	50.50	50.23	-	5,974
Aug 18, 2025	50.46	50.57	50.45	50.50	50.23	0.04%	4,060
Aug 15, 2025	50.46	50.55	50.44	50.48	50.21	0.02%	10,752
Aug 14, 2025	50.48	50.55	50.44	50.47	50.20	-0.03%	5,697
Aug 13, 2025	50.45	50.56	50.45	50.49	50.21	0.14%	10,395
Aug 12, 2025	50.42	50.57	50.40	50.42	50.14	0.01%	14,138
Aug 11, 2025	50.41	50.55	50.40	50.41	50.14	0.05%	3,685
Aug 8, 2025	50.40	50.43	50.39	50.39	50.11	-0.01%	11,261