PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	50.47	50.47	50.42	50.47	50.47	0.04%	20,696
Sep 3, 2025	50.58	50.58	50.43	50.45	50.45	-	26,267
Sep 2, 2025	50.79	50.79	50.43	50.45	50.45	-0.24%	4,991
Aug 29, 2025	50.57	50.68	50.54	50.57	50.43	-0.27%	9,038
Aug 28, 2025	50.55	50.70	50.55	50.70	50.57	0.28%	10,542
Aug 27, 2025	50.54	50.68	50.54	50.56	50.43	0.07%	7,569
Aug 26, 2025	50.54	50.68	50.53	50.53	50.39	0.03%	3,852
Aug 25, 2025	50.50	50.52	50.50	50.51	50.38	0.04%	4,822
Aug 22, 2025	50.52	50.52	50.49	50.49	50.36	0.08%	942
Aug 21, 2025	50.46	50.54	50.45	50.45	50.32	-0.01%	32,321
Aug 20, 2025	50.50	50.50	50.46	50.46	50.32	-0.09%	5,962
Aug 19, 2025	50.48	50.59	50.47	50.50	50.37	-	5,974
Aug 18, 2025	50.46	50.57	50.45	50.50	50.37	0.04%	4,060
Aug 15, 2025	50.46	50.55	50.44	50.48	50.35	0.02%	10,752
Aug 14, 2025	50.48	50.55	50.44	50.47	50.34	-0.03%	5,697
Aug 13, 2025	50.45	50.56	50.45	50.49	50.35	0.14%	10,395
Aug 12, 2025	50.42	50.57	50.40	50.42	50.28	0.01%	14,138
Aug 11, 2025	50.41	50.55	50.40	50.41	50.28	0.05%	3,685
Aug 8, 2025	50.40	50.43	50.39	50.39	50.25	-0.01%	11,261
Aug 7, 2025	50.38	50.39	50.37	50.39	50.26	0.03%	805
Aug 6, 2025	50.35	50.38	50.35	50.38	50.24	0.01%	1,410
Aug 5, 2025	50.35	50.50	50.35	50.37	50.24	-0.26%	5,119
Aug 4, 2025	50.35	50.50	50.35	50.50	50.37	0.33%	2,785
Aug 1, 2025	50.38	50.46	50.33	50.34	50.20	-0.09%	3,105
Jul 31, 2025	50.38	50.38	50.38	50.38	50.09	0.03%	47
Jul 30, 2025	50.38	50.40	50.37	50.37	50.07	-0.01%	738
Jul 29, 2025	50.33	50.37	50.32	50.37	50.08	0.05%	834
Jul 28, 2025	50.35	50.50	50.35	50.35	50.05	-	3,176
Jul 25, 2025	50.35	50.35	50.35	50.35	50.05	0.02%	2
Jul 24, 2025	50.36	50.36	50.34	50.34	50.04	-0.08%	1,231
Jul 23, 2025	50.37	50.38	50.35	50.38	50.08	0.09%	3,793
Jul 22, 2025	50.36	50.36	50.33	50.33	50.04	-	145
Jul 21, 2025	50.35	50.35	50.33	50.33	50.04	-0.01%	4,002
Jul 18, 2025	50.33	50.49	50.30	50.34	50.04	0.04%	5,778
Jul 17, 2025	50.32	50.32	50.32	50.32	50.02	-0.01%	2
Jul 16, 2025	50.32	50.32	50.32	50.32	50.03	0.02%	2,203
Jul 15, 2025	50.33	50.45	50.31	50.31	50.02	-0.06%	2,203
Jul 14, 2025	50.28	50.34	50.28	50.34	50.05	0.07%	396
Jul 11, 2025	50.34	50.34	50.31	50.31	50.01	-0.07%	278
Jul 10, 2025	50.31	50.35	50.31	50.34	50.05	0.14%	1,057
Jul 9, 2025	50.27	50.27	50.27	50.27	49.98	0.02%	50
Jul 8, 2025	50.26	50.40	50.23	50.26	49.97	0.02%	2,336
Jul 7, 2025	50.24	50.26	50.24	50.25	49.96	0.05%	1,235
Jul 3, 2025	50.23	50.23	50.23	50.23	49.93	-0.03%	240
Jul 2, 2025	50.24	50.27	50.21	50.24	49.95	0.07%	2,780
Jul 1, 2025	50.22	50.32	50.21	50.21	49.91	-0.30%	1,337
Jun 30, 2025	50.38	50.38	50.36	50.36	49.92	-0.03%	202
Jun 27, 2025	50.33	50.38	50.33	50.37	49.93	0.12%	7,540
Jun 26, 2025	50.31	50.31	50.31	50.31	49.87	0.01%	310
Jun 25, 2025	50.28	50.31	50.28	50.31	49.87	-	310