PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.26	50.26	50.26	50.26	50.26	0.01%	115
Nov 19, 2024	50.24	50.25	50.24	50.25	50.25	0.04%	260
Nov 18, 2024	50.27	50.27	50.23	50.23	50.23	-	2,415
Nov 15, 2024	50.20	50.23	50.20	50.23	50.23	0.04%	226
Nov 14, 2024	50.28	50.28	50.21	50.21	50.21	-	710
Nov 13, 2024	50.20	50.21	50.20	50.21	50.21	0.06%	5,400
Nov 12, 2024	50.19	50.19	50.18	50.18	50.18	-0.04%	124
Nov 11, 2024	50.22	50.22	50.20	50.20	50.20	-0.02%	2,131
Nov 8, 2024	50.21	50.21	50.21	50.21	50.21	0.10%	26
Nov 7, 2024	50.16	50.16	50.16	50.16	50.16	0.08%	53
Nov 6, 2024	50.12	50.12	50.12	50.12	50.12	-0.15%	25
Nov 5, 2024	50.20	50.20	50.20	50.20	50.20	0.01%	101
Nov 4, 2024	50.19	50.19	50.19	50.19	50.19	0.04%	-
Nov 1, 2024	50.17	50.17	50.17	50.17	50.17	-0.30%	194
Oct 31, 2024	50.32	50.32	50.32	50.32	50.17	-0.09%	64
Oct 30, 2024	50.35	50.47	50.35	50.37	50.21	0.06%	4,169
Oct 29, 2024	50.34	50.34	50.33	50.33	50.18	0.04%	508
Oct 28, 2024	50.32	50.32	50.32	50.32	50.16	0.02%	1
Oct 25, 2024	50.32	50.32	50.31	50.31	50.15	0.02%	4,974
Oct 24, 2024	50.30	50.30	50.30	50.30	50.14	0.05%	132
Oct 23, 2024	50.29	50.29	50.27	50.27	50.12	-0.09%	132
Oct 22, 2024	50.32	50.32	50.32	50.32	50.16	-0.04%	4
Oct 21, 2024	50.34	50.34	50.34	50.34	50.18	-0.03%	5
Oct 18, 2024	50.35	50.35	50.35	50.35	50.20	0.01%	7
Oct 17, 2024	50.29	50.35	50.29	50.35	50.19	0.01%	547
Oct 16, 2024	50.37	50.37	50.34	50.34	50.19	0.03%	200
Oct 15, 2024	50.29	50.33	50.29	50.33	50.17	0.04%	103
Oct 14, 2024	50.31	50.31	50.31	50.31	50.15	-0.05%	82
Oct 11, 2024	50.36	50.36	50.33	50.33	50.18	-	124
Oct 10, 2024	50.36	50.36	50.33	50.33	50.18	0.04%	104
Oct 9, 2024	50.30	50.31	50.29	50.31	50.16	-0.01%	570
Oct 8, 2024	50.31	50.31	50.31	50.31	50.16	-0.02%	4
Oct 7, 2024	50.34	50.34	50.33	50.33	50.17	-0.01%	161
Oct 4, 2024	50.33	50.33	50.33	50.33	50.18	-0.09%	10
Oct 3, 2024	50.39	50.50	50.37	50.38	50.22	0.02%	1,722
Oct 2, 2024	50.35	50.40	50.35	50.37	50.21	0.02%	402
Oct 1, 2024	50.36	50.36	50.36	50.36	50.20	-0.32%	10
Sep 30, 2024	50.52	50.52	50.52	50.52	50.20	-0.02%	55
Sep 27, 2024	50.53	50.53	50.53	50.53	50.21	0.04%	602
Sep 26, 2024	50.54	50.54	50.51	50.51	50.19	-0.02%	104
Sep 25, 2024	50.48	50.56	50.48	50.52	50.20	0.05%	18,508
Sep 24, 2024	50.49	50.49	50.49	50.49	50.17	-0.02%	3
Sep 23, 2024	50.50	50.69	50.50	50.50	50.18	0.02%	2,774
Sep 20, 2024	50.49	50.49	50.49	50.49	50.17	0.04%	-
Sep 19, 2024	50.47	50.47	50.47	50.47	50.15	-	249
Sep 18, 2024	50.41	50.47	50.41	50.47	50.15	0.02%	249
Sep 17, 2024	50.46	50.46	50.46	50.46	50.14	0.03%	104
Sep 16, 2024	50.45	50.45	50.45	50.45	50.13	0.02%	104
Sep 13, 2024	50.44	50.44	50.44	50.44	50.12	-	114
Sep 12, 2024	50.44	50.44	50.44	50.44	50.12	0.03%	80
Sep 11, 2024	50.43	50.43	50.42	50.42	50.10	0.01%	150
Sep 10, 2024	50.42	50.42	50.42	50.42	50.10	-0.01%	72
Sep 9, 2024	50.42	50.42	50.42	50.42	50.10	0.06%	101
Sep 6, 2024	50.39	50.39	50.39	50.39	50.07	0.02%	4
Sep 5, 2024	50.41	50.43	50.38	50.38	50.06	-0.01%	590
Sep 4, 2024	50.34	50.39	50.34	50.39	50.07	0.09%	670
Sep 3, 2024	50.35	50.35	50.34	50.34	50.02	-0.20%	286
Aug 30, 2024	50.45	50.45	50.44	50.44	50.00	-0.01%	991
Aug 29, 2024	50.45	50.45	50.45	50.45	50.00	0.06%	221
Aug 28, 2024	50.42	50.42	50.42	50.42	49.97	0.01%	85
Aug 27, 2024	50.44	50.45	50.41	50.41	49.97	0.02%	602
Aug 26, 2024	50.43	50.43	50.40	50.40	49.96	-0.01%	405
Aug 23, 2024	50.38	50.42	50.34	50.41	49.96	0.06%	920
Aug 22, 2024	50.38	50.41	50.34	50.38	49.93	0.03%	710
Aug 21, 2024	50.40	50.40	50.36	50.36	49.92	0.05%	127
Aug 20, 2024	50.34	50.34	50.34	50.34	49.89	-0.02%	2
Aug 19, 2024	50.35	50.35	50.35	50.35	49.90	0.01%	2
Aug 16, 2024	50.38	50.38	50.34	50.34	49.90	-0.08%	127
Aug 15, 2024	50.36	50.50	50.36	50.38	49.94	0.04%	3,480
Aug 14, 2024	50.36	50.36	50.36	50.36	49.92	0.03%	1
Aug 13, 2024	50.35	50.35	50.35	50.35	49.90	-0.01%	3,680
Aug 12, 2024	50.34	50.35	50.34	50.35	49.91	0.06%	3,680
Aug 9, 2024	50.32	50.32	50.32	50.32	49.88	0.01%	1
Aug 8, 2024	50.32	50.32	50.32	50.32	49.87	0.02%	3
Aug 7, 2024	50.31	50.31	50.31	50.31	49.87	-0.03%	88
Aug 6, 2024	50.32	50.32	50.32	50.32	49.88	0.01%	91
Aug 5, 2024	50.32	50.32	50.32	50.32	49.88	-	15
Aug 2, 2024	50.32	50.32	50.32	50.32	49.87	0.12%	1
Aug 1, 2024	50.26	50.26	50.26	50.26	49.81	-0.31%	3
Jul 31, 2024	50.41	50.41	50.41	50.41	49.77	0.04%	10
Jul 30, 2024	50.39	50.39	50.39	50.39	49.75	0.02%	3
Jul 29, 2024	50.38	50.38	50.38	50.38	49.74	-	3
Jul 26, 2024	50.38	50.38	50.38	50.38	49.74	0.02%	-
Jul 25, 2024	50.37	50.37	50.37	50.37	49.73	0.04%	-
Jul 24, 2024	50.35	50.35	50.35	50.35	49.71	-	-
Jul 23, 2024	50.35	50.35	50.35	50.35	49.71	0.01%	789
Jul 22, 2024	50.36	50.36	50.34	50.34	49.70	-	789
Jul 19, 2024	50.34	50.34	50.34	50.34	49.70	-	-
Jul 18, 2024	50.34	50.34	50.34	50.34	49.70	0.05%	-
Jul 17, 2024	50.32	50.32	50.32	50.32	49.68	-	1
Jul 16, 2024	50.32	50.32	50.32	50.32	49.68	0.07%	1
Jul 15, 2024	50.28	50.28	50.28	50.28	49.64	-0.01%	1
Jul 12, 2024	50.29	50.29	50.29	50.29	49.65	0.02%	1
Jul 11, 2024	50.28	50.28	50.28	50.28	49.64	0.11%	1
Jul 10, 2024	50.22	50.22	50.22	50.22	49.59	-	-
Jul 9, 2024	50.22	50.22	50.22	50.22	49.58	0.05%	-
Jul 8, 2024	50.20	50.20	50.20	50.20	49.56	-0.01%	1
Jul 5, 2024	50.20	50.20	50.20	50.20	49.57	0.03%	1
Jul 3, 2024	50.19	50.19	50.19	50.19	49.55	0.08%	-
Jul 2, 2024	50.15	50.15	50.15	50.15	49.51	0.03%	82