PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.19	50.19	50.19	50.19	50.19	0.10%	217
Dec 19, 2024	50.14	50.14	50.14	50.14	50.14	-0.15%	1
Dec 18, 2024	50.21	50.21	50.21	50.21	50.21	-0.08%	9
Dec 17, 2024	50.25	50.25	50.25	50.25	50.25	0.02%	108
Dec 16, 2024	50.26	50.26	50.24	50.24	50.24	-0.01%	681
Dec 13, 2024	50.25	50.25	50.25	50.25	50.25	-0.04%	260
Dec 12, 2024	50.27	50.27	50.27	50.27	50.27	-	133
Dec 11, 2024	50.27	50.27	50.27	50.27	50.27	0.02%	140
Dec 10, 2024	50.55	50.55	50.26	50.26	50.26	0.01%	5,329
Dec 9, 2024	50.25	50.25	50.25	50.25	50.25	0.03%	76
Dec 6, 2024	50.25	50.25	50.24	50.24	50.24	-0.05%	467
Dec 5, 2024	50.24	50.27	50.24	50.26	50.26	0.04%	406
Dec 4, 2024	50.20	50.24	50.19	50.24	50.24	0.05%	10,092
Dec 3, 2024	50.23	50.24	50.22	50.22	50.22	-	941
Dec 2, 2024	50.22	50.25	50.22	50.22	50.22	-0.25%	400
Nov 29, 2024	50.34	50.34	50.34	50.34	50.20	0.04%	2
Nov 27, 2024	50.30	50.35	50.30	50.32	50.18	0.03%	400
Nov 26, 2024	50.28	50.31	50.28	50.31	50.16	0.03%	230
Nov 25, 2024	50.23	50.29	50.23	50.29	50.15	0.04%	200
Nov 22, 2024	50.27	50.27	50.27	50.27	50.13	-0.05%	11
Nov 21, 2024	50.31	50.31	50.30	50.30	50.15	0.08%	481
Nov 20, 2024	50.26	50.26	50.26	50.26	50.11	0.01%	115
Nov 19, 2024	50.24	50.25	50.24	50.25	50.11	0.04%	260
Nov 18, 2024	50.27	50.27	50.23	50.23	50.09	-	2,415
Nov 15, 2024	50.20	50.23	50.20	50.23	50.09	0.04%	226
Nov 14, 2024	50.28	50.28	50.21	50.21	50.07	-	710
Nov 13, 2024	50.20	50.21	50.20	50.21	50.07	0.06%	5,400
Nov 12, 2024	50.19	50.19	50.18	50.18	50.04	-0.04%	124
Nov 11, 2024	50.22	50.22	50.20	50.20	50.06	-0.02%	2,131
Nov 8, 2024	50.21	50.21	50.21	50.21	50.07	0.10%	26
Nov 7, 2024	50.16	50.16	50.16	50.16	50.02	0.08%	53
Nov 6, 2024	50.12	50.12	50.12	50.12	49.98	-0.15%	25
Nov 5, 2024	50.20	50.20	50.20	50.20	50.05	0.01%	101
Nov 4, 2024	50.19	50.19	50.19	50.19	50.05	0.04%	-
Nov 1, 2024	50.17	50.17	50.17	50.17	50.03	-0.30%	194
Oct 31, 2024	50.32	50.32	50.32	50.32	50.02	-0.09%	64
Oct 30, 2024	50.35	50.47	50.35	50.37	50.07	0.06%	4,169
Oct 29, 2024	50.34	50.34	50.33	50.33	50.04	0.04%	508
Oct 28, 2024	50.32	50.32	50.32	50.32	50.02	0.02%	1
Oct 25, 2024	50.32	50.32	50.31	50.31	50.01	0.02%	4,974
Oct 24, 2024	50.30	50.30	50.30	50.30	50.00	0.05%	132
Oct 23, 2024	50.29	50.29	50.27	50.27	49.97	-0.09%	132
Oct 22, 2024	50.32	50.32	50.32	50.32	50.02	-0.04%	4
Oct 21, 2024	50.34	50.34	50.34	50.34	50.04	-0.03%	5
Oct 18, 2024	50.35	50.35	50.35	50.35	50.05	0.01%	7
Oct 17, 2024	50.29	50.35	50.29	50.35	50.05	0.01%	547
Oct 16, 2024	50.37	50.37	50.34	50.34	50.04	0.03%	200
Oct 15, 2024	50.29	50.33	50.29	50.33	50.03	0.04%	103
Oct 14, 2024	50.31	50.31	50.31	50.31	50.01	-0.05%	82
Oct 11, 2024	50.36	50.36	50.33	50.33	50.03	-	124
Oct 10, 2024	50.36	50.36	50.33	50.33	50.03	0.04%	104
Oct 9, 2024	50.30	50.31	50.29	50.31	50.01	-0.01%	570
Oct 8, 2024	50.31	50.31	50.31	50.31	50.02	-0.02%	4
Oct 7, 2024	50.34	50.34	50.33	50.33	50.03	-0.01%	161
Oct 4, 2024	50.33	50.33	50.33	50.33	50.03	-0.09%	10
Oct 3, 2024	50.39	50.50	50.37	50.38	50.08	0.02%	1,722
Oct 2, 2024	50.35	50.40	50.35	50.37	50.07	0.02%	402
Oct 1, 2024	50.36	50.36	50.36	50.36	50.06	-0.32%	10
Sep 30, 2024	50.52	50.52	50.52	50.52	50.05	-0.02%	55
Sep 27, 2024	50.53	50.53	50.53	50.53	50.06	0.04%	602
Sep 26, 2024	50.54	50.54	50.51	50.51	50.04	-0.02%	104
Sep 25, 2024	50.48	50.56	50.48	50.52	50.06	0.05%	18,508
Sep 24, 2024	50.49	50.49	50.49	50.49	50.03	-0.02%	3
Sep 23, 2024	50.50	50.69	50.50	50.50	50.04	0.02%	2,774
Sep 20, 2024	50.49	50.49	50.49	50.49	50.03	0.04%	-
Sep 19, 2024	50.47	50.47	50.47	50.47	50.01	-	249
Sep 18, 2024	50.41	50.47	50.41	50.47	50.01	0.02%	249
Sep 17, 2024	50.46	50.46	50.46	50.46	50.00	0.03%	104
Sep 16, 2024	50.45	50.45	50.45	50.45	49.98	0.02%	104
Sep 13, 2024	50.44	50.44	50.44	50.44	49.98	-	114
Sep 12, 2024	50.44	50.44	50.44	50.44	49.97	0.03%	80
Sep 11, 2024	50.43	50.43	50.42	50.42	49.96	0.01%	150
Sep 10, 2024	50.42	50.42	50.42	50.42	49.95	-0.01%	72
Sep 9, 2024	50.42	50.42	50.42	50.42	49.96	0.06%	101
Sep 6, 2024	50.39	50.39	50.39	50.39	49.93	0.02%	4
Sep 5, 2024	50.41	50.43	50.38	50.38	49.92	-0.01%	590
Sep 4, 2024	50.34	50.39	50.34	50.39	49.93	0.09%	670
Sep 3, 2024	50.35	50.35	50.34	50.34	49.88	-0.20%	286
Aug 30, 2024	50.45	50.45	50.44	50.44	49.85	-0.01%	991
Aug 29, 2024	50.45	50.45	50.45	50.45	49.86	0.06%	221
Aug 28, 2024	50.42	50.42	50.42	50.42	49.83	0.01%	85
Aug 27, 2024	50.44	50.45	50.41	50.41	49.82	0.02%	602
Aug 26, 2024	50.43	50.43	50.40	50.40	49.81	-0.01%	405
Aug 23, 2024	50.38	50.42	50.34	50.41	49.82	0.06%	920
Aug 22, 2024	50.38	50.41	50.34	50.38	49.79	0.03%	710
Aug 21, 2024	50.40	50.40	50.36	50.36	49.77	0.05%	127
Aug 20, 2024	50.34	50.34	50.34	50.34	49.75	-0.02%	2
Aug 19, 2024	50.35	50.35	50.35	50.35	49.76	0.01%	2
Aug 16, 2024	50.38	50.38	50.34	50.34	49.76	-0.08%	127
Aug 15, 2024	50.36	50.50	50.36	50.38	49.79	0.04%	3,480
Aug 14, 2024	50.36	50.36	50.36	50.36	49.77	0.03%	1
Aug 13, 2024	50.35	50.35	50.35	50.35	49.76	-0.01%	3,680
Aug 12, 2024	50.34	50.35	50.34	50.35	49.76	0.06%	3,680
Aug 9, 2024	50.32	50.32	50.32	50.32	49.74	0.01%	1
Aug 8, 2024	50.32	50.32	50.32	50.32	49.73	0.02%	3
Aug 7, 2024	50.31	50.31	50.31	50.31	49.72	-0.03%	88
Aug 6, 2024	50.32	50.32	50.32	50.32	49.74	0.01%	91
Aug 5, 2024	50.32	50.32	50.32	50.32	49.73	-	15
Aug 2, 2024	50.32	50.32	50.32	50.32	49.73	0.12%	1
Aug 1, 2024	50.26	50.26	50.26	50.26	49.67	-0.31%	3