PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	50.34	50.34	50.34	50.34	50.34	0.02%	9
Jan 30, 2025	50.33	50.33	50.33	50.33	50.33	0.06%	1
Jan 29, 2025	50.34	50.34	50.30	50.30	50.30	-0.02%	300
Jan 28, 2025	50.31	50.31	50.31	50.31	50.31	0.05%	100
Jan 27, 2025	50.29	50.29	50.29	50.29	50.29	0.06%	100
Jan 24, 2025	50.26	50.26	50.25	50.26	50.26	0.05%	2,420
Jan 23, 2025	50.21	50.23	50.20	50.23	50.23	0.09%	3,193
Jan 22, 2025	50.21	50.21	50.19	50.19	50.19	-0.03%	829
Jan 21, 2025	50.21	50.21	50.21	50.21	50.21	0.05%	60
Jan 17, 2025	50.18	50.18	50.18	50.18	50.18	0.07%	602
Jan 16, 2025	50.15	50.17	50.15	50.15	50.15	-0.03%	292
Jan 15, 2025	50.16	50.16	50.16	50.16	50.16	0.06%	100
Jan 14, 2025	50.13	50.13	50.13	50.13	50.13	-	100
Jan 13, 2025	50.13	50.13	50.13	50.13	50.13	-0.04%	7
Jan 10, 2025	50.15	50.15	50.15	50.15	50.15	0.02%	31
Jan 8, 2025	50.14	50.14	50.14	50.14	50.14	-0.01%	10
Jan 7, 2025	50.11	50.15	50.11	50.15	50.15	0.02%	1,501
Jan 6, 2025	50.11	50.14	50.11	50.14	50.14	0.02%	265
Jan 3, 2025	50.08	50.13	49.97	50.13	50.13	0.04%	3,658
Jan 2, 2025	50.11	50.11	50.11	50.11	50.11	0.05%	240
Dec 31, 2024	50.08	50.08	50.08	50.08	50.08	0.01%	22
Dec 30, 2024	50.08	50.08	50.08	50.08	50.08	0.03%	11
Dec 27, 2024	50.06	50.06	50.06	50.06	50.06	-0.20%	177
Dec 26, 2024	50.16	50.16	50.16	50.16	50.01	-0.05%	234,038
Dec 24, 2024	50.21	50.21	50.19	50.19	50.04	-	213
Dec 23, 2024	50.19	50.19	50.19	50.19	50.04	-	3
Dec 20, 2024	50.19	50.19	50.19	50.19	50.04	0.10%	217
Dec 19, 2024	50.14	50.14	50.14	50.14	49.99	-0.15%	1
Dec 18, 2024	50.21	50.21	50.21	50.21	50.06	-0.08%	9
Dec 17, 2024	50.25	50.25	50.25	50.25	50.10	0.02%	108
Dec 16, 2024	50.26	50.26	50.24	50.24	50.09	-0.01%	681
Dec 13, 2024	50.25	50.25	50.25	50.25	50.10	-0.04%	260
Dec 12, 2024	50.27	50.27	50.27	50.27	50.12	-	133
Dec 11, 2024	50.27	50.27	50.27	50.27	50.12	0.02%	140
Dec 10, 2024	50.55	50.55	50.26	50.26	50.11	0.01%	5,329
Dec 9, 2024	50.25	50.25	50.25	50.25	50.10	0.03%	76
Dec 6, 2024	50.25	50.25	50.24	50.24	50.09	-0.05%	467
Dec 5, 2024	50.24	50.27	50.24	50.26	50.12	0.04%	406
Dec 4, 2024	50.20	50.24	50.19	50.24	50.09	0.05%	10,092
Dec 3, 2024	50.23	50.24	50.22	50.22	50.07	-	941
Dec 2, 2024	50.22	50.25	50.22	50.22	50.07	-0.25%	400
Nov 29, 2024	50.34	50.34	50.34	50.34	50.05	0.04%	2
Nov 27, 2024	50.30	50.35	50.30	50.32	50.03	0.03%	400
Nov 26, 2024	50.28	50.31	50.28	50.31	50.01	0.03%	230
Nov 25, 2024	50.23	50.29	50.23	50.29	50.00	0.04%	200
Nov 22, 2024	50.27	50.27	50.27	50.27	49.98	-0.05%	11
Nov 21, 2024	50.31	50.31	50.30	50.30	50.01	0.08%	481
Nov 20, 2024	50.26	50.26	50.26	50.26	49.97	0.01%	115
Nov 19, 2024	50.24	50.25	50.24	50.25	49.96	0.04%	260
Nov 18, 2024	50.27	50.27	50.23	50.23	49.94	-	2,415
Nov 15, 2024	50.20	50.23	50.20	50.23	49.94	0.04%	226
Nov 14, 2024	50.28	50.28	50.21	50.21	49.92	-	710
Nov 13, 2024	50.20	50.21	50.20	50.21	49.92	0.06%	5,400
Nov 12, 2024	50.19	50.19	50.18	50.18	49.89	-0.04%	124
Nov 11, 2024	50.22	50.22	50.20	50.20	49.91	-0.02%	2,131
Nov 8, 2024	50.21	50.21	50.21	50.21	49.92	0.10%	26
Nov 7, 2024	50.16	50.16	50.16	50.16	49.87	0.08%	53
Nov 6, 2024	50.12	50.12	50.12	50.12	49.83	-0.15%	25
Nov 5, 2024	50.20	50.20	50.20	50.20	49.91	0.01%	101
Nov 4, 2024	50.19	50.19	50.19	50.19	49.90	0.04%	-
Nov 1, 2024	50.17	50.17	50.17	50.17	49.88	-0.30%	194
Oct 31, 2024	50.32	50.32	50.32	50.32	49.88	-0.09%	64
Oct 30, 2024	50.35	50.47	50.35	50.37	49.92	0.06%	4,169
Oct 29, 2024	50.34	50.34	50.33	50.33	49.89	0.04%	508
Oct 28, 2024	50.32	50.32	50.32	50.32	49.87	0.02%	1
Oct 25, 2024	50.32	50.32	50.31	50.31	49.86	0.02%	4,974
Oct 24, 2024	50.30	50.30	50.30	50.30	49.85	0.05%	132
Oct 23, 2024	50.29	50.29	50.27	50.27	49.83	-0.09%	132
Oct 22, 2024	50.32	50.32	50.32	50.32	49.87	-0.04%	4
Oct 21, 2024	50.34	50.34	50.34	50.34	49.89	-0.03%	5
Oct 18, 2024	50.35	50.35	50.35	50.35	49.91	0.01%	7
Oct 17, 2024	50.29	50.35	50.29	50.35	49.90	0.01%	547
Oct 16, 2024	50.37	50.37	50.34	50.34	49.90	0.03%	200
Oct 15, 2024	50.29	50.33	50.29	50.33	49.88	0.04%	103
Oct 14, 2024	50.31	50.31	50.31	50.31	49.86	-0.05%	82
Oct 11, 2024	50.36	50.36	50.33	50.33	49.89	-	124
Oct 10, 2024	50.36	50.36	50.33	50.33	49.89	0.04%	104
Oct 9, 2024	50.30	50.31	50.29	50.31	49.87	-0.01%	570
Oct 8, 2024	50.31	50.31	50.31	50.31	49.87	-0.02%	4
Oct 7, 2024	50.34	50.34	50.33	50.33	49.88	-0.01%	161
Oct 4, 2024	50.33	50.33	50.33	50.33	49.89	-0.09%	10
Oct 3, 2024	50.39	50.50	50.37	50.38	49.93	0.02%	1,722
Oct 2, 2024	50.35	50.40	50.35	50.37	49.92	0.02%	402
Oct 1, 2024	50.36	50.36	50.36	50.36	49.91	-0.32%	10
Sep 30, 2024	50.52	50.52	50.52	50.52	49.91	-0.02%	55
Sep 27, 2024	50.53	50.53	50.53	50.53	49.92	0.04%	602
Sep 26, 2024	50.54	50.54	50.51	50.51	49.90	-0.02%	104
Sep 25, 2024	50.48	50.56	50.48	50.52	49.91	0.05%	18,508
Sep 24, 2024	50.49	50.49	50.49	50.49	49.88	-0.02%	3
Sep 23, 2024	50.50	50.69	50.50	50.50	49.89	0.02%	2,774
Sep 20, 2024	50.49	50.49	50.49	50.49	49.88	0.04%	-
Sep 19, 2024	50.47	50.47	50.47	50.47	49.86	-	249
Sep 18, 2024	50.41	50.47	50.41	50.47	49.86	0.02%	249
Sep 17, 2024	50.46	50.46	50.46	50.46	49.85	0.03%	104
Sep 16, 2024	50.45	50.45	50.45	50.45	49.84	0.02%	104
Sep 13, 2024	50.44	50.44	50.44	50.44	49.83	-	114
Sep 12, 2024	50.44	50.44	50.44	50.44	49.83	0.03%	80
Sep 11, 2024	50.43	50.43	50.42	50.42	49.81	0.01%	150
Sep 10, 2024	50.42	50.42	50.42	50.42	49.81	-0.01%	72
Sep 9, 2024	50.42	50.42	50.42	50.42	49.81	0.06%	101