PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.59	50.59	50.52	50.55	50.55	0.02%	4,514
Mar 12, 2026	50.55	50.58	50.38	50.54	50.54	-0.02%	23,654
Mar 11, 2026	50.54	50.60	50.52	50.55	50.55	0.01%	31,023
Mar 10, 2026	50.54	50.57	50.52	50.54	50.54	-	12,307
Mar 9, 2026	50.57	50.85	50.52	50.54	50.54	-0.07%	15,103
Mar 6, 2026	50.55	50.60	50.54	50.58	50.58	0.03%	4,093
Mar 5, 2026	50.55	50.60	50.55	50.56	50.56	0.05%	11,988
Mar 4, 2026	50.56	50.59	50.53	50.54	50.54	-0.05%	18,033
Mar 3, 2026	50.58	51.33	50.53	50.56	50.56	-0.07%	26,149
Mar 2, 2026	50.58	50.65	50.58	50.60	50.60	-0.36%	15,002
Feb 27, 2026	50.77	51.03	50.76	50.78	50.66	0.08%	14,275
Feb 26, 2026	50.78	50.78	50.73	50.74	50.62	0.03%	24,311
Feb 25, 2026	50.72	50.73	50.72	50.73	50.60	-	4,990
Feb 24, 2026	50.74	50.75	50.71	50.73	50.60	0.03%	11,591
Feb 23, 2026	50.71	50.72	50.70	50.71	50.59	0.02%	1,627
Feb 20, 2026	50.70	50.74	50.69	50.70	50.57	0.02%	19,015
Feb 19, 2026	50.69	50.75	50.69	50.69	50.57	-0.02%	3,614
Feb 18, 2026	50.68	50.75	50.67	50.70	50.58	0.02%	7,451
Feb 17, 2026	50.68	50.74	50.65	50.69	50.57	0.03%	8,121
Feb 13, 2026	50.69	50.75	50.65	50.68	50.55	-0.01%	11,114
Feb 12, 2026	50.64	50.69	50.61	50.68	50.56	0.12%	17,664
Feb 11, 2026	50.62	50.70	50.62	50.62	50.50	-0.03%	1,895
Feb 10, 2026	50.84	50.84	50.61	50.63	50.51	0.06%	17,176
Feb 9, 2026	50.64	50.84	50.60	50.61	50.48	-0.01%	7,812
Feb 6, 2026	50.61	50.85	50.57	50.61	50.49	0.03%	9,490
Feb 5, 2026	50.58	50.62	50.58	50.60	50.47	0.06%	3,135
Feb 4, 2026	50.56	50.59	50.56	50.57	50.44	0.02%	1,307
Feb 3, 2026	50.54	50.61	50.54	50.56	50.43	-	2,824
Feb 2, 2026	50.53	50.77	50.49	50.56	50.43	-0.20%	31,344
Jan 30, 2026	50.65	50.72	50.63	50.66	50.41	-	42,553
Jan 29, 2026	50.84	51.36	50.63	50.66	50.41	0.09%	55,686
Jan 28, 2026	50.62	50.62	50.60	50.62	50.36	-	5,109
Jan 27, 2026	50.60	50.63	50.59	50.62	50.36	-0.50%	1,904
Jan 26, 2026	50.68	51.38	50.57	50.87	50.62	0.60%	12,900
Jan 23, 2026	50.55	50.59	50.52	50.57	50.31	-0.02%	29,594
Jan 22, 2026	50.56	50.59	50.54	50.58	50.32	-	17,217
Jan 21, 2026	50.56	50.59	50.56	50.58	50.32	0.03%	15,667
Jan 20, 2026	50.65	50.65	50.54	50.56	50.31	0.06%	31,487
Jan 16, 2026	50.53	50.56	50.52	50.53	50.28	0.01%	17,343
Jan 15, 2026	50.52	50.53	50.50	50.52	50.27	-0.02%	10,856
Jan 14, 2026	50.52	50.54	50.50	50.54	50.28	0.07%	24,561
Jan 13, 2026	50.47	50.52	50.45	50.50	50.25	-0.02%	27,325
Jan 12, 2026	50.46	50.55	50.46	50.51	50.26	0.02%	9,423
Jan 9, 2026	50.47	50.53	50.46	50.50	50.25	0.05%	23,082
Jan 8, 2026	50.42	50.48	50.42	50.48	50.22	0.05%	4,288
Jan 7, 2026	50.45	50.52	50.44	50.45	50.20	-0.04%	10,976
Jan 6, 2026	50.40	50.63	50.40	50.47	50.22	0.11%	8,727
Jan 5, 2026	50.38	50.51	50.37	50.42	50.17	-	28,409
Jan 2, 2026	50.37	50.45	50.37	50.42	50.17	0.04%	13,434
Dec 31, 2025	50.60	50.61	50.37	50.40	50.15	0.09%	26,035