PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	50.04	50.09	50.04	50.10	50.10	0.22%	82,170
Oct 14, 2026	49.97	49.99	49.92	49.99	49.99	0.08%	111,112
Oct 13, 2026	49.91	50.09	49.89	49.95	49.95	0.14%	76,457
Oct 12, 2026	49.89	49.90	49.84	49.88	49.88	-0.14%	67,595
Oct 9, 2026	49.92	50.02	49.84	49.95	49.95	0.22%	72,256
Oct 8, 2026	49.93	49.93	49.48	49.84	49.84	-	86,514
Oct 7, 2026	49.78	50.03	49.74	49.84	49.84	0.10%	75,383
Oct 6, 2026	49.79	49.90	49.45	49.79	49.79	-0.06%	84,441
Oct 5, 2026	49.86	49.86	49.78	49.82	49.82	-0.08%	40,555
Oct 2, 2026	49.95	49.95	49.84	49.86	49.86	0.13%	60,391
Oct 1, 2026	49.77	50.07	49.75	49.80	49.80	0.10%	79,621
Sep 30, 2026	49.93	49.97	49.62	49.75	49.75	0.31%	102,217
Sep 29, 2026	49.75	49.77	48.71	49.72	49.60	-0.06%	83,842
Sep 28, 2026	49.83	49.85	49.74	49.75	49.63	-0.18%	28,127
Sep 25, 2026	49.89	49.91	49.82	49.84	49.72	-0.18%	57,136
Sep 24, 2026	50.00	50.00	49.90	49.93	49.81	-0.16%	52,073
Sep 23, 2026	50.15	50.15	49.98	50.01	49.89	-0.10%	41,122
Sep 22, 2026	50.24	50.24	50.05	50.06	49.93	-0.16%	48,609
Sep 21, 2026	50.12	50.60	50.11	50.14	50.01	-0.06%	90,320
Sep 18, 2026	50.17	50.38	50.13	50.17	50.04	-0.07%	58,274
Sep 17, 2026	50.22	50.39	50.15	50.21	50.08	0.05%	33,563
Sep 16, 2026	50.14	50.29	50.14	50.18	50.05	0.02%	57,097
Sep 15, 2026	50.21	50.21	50.14	50.17	50.04	-0.06%	31,264
Sep 14, 2026	50.25	50.25	50.16	50.20	50.07	0.04%	67,313
Sep 11, 2026	50.26	50.26	50.14	50.18	50.05	0.04%	25,684
Sep 10, 2026	50.24	50.24	50.16	50.16	50.03	-0.18%	25,282
Sep 9, 2026	50.26	50.51	50.25	50.25	50.12	-0.14%	33,758
Sep 8, 2026	50.30	50.39	50.26	50.32	50.19	0.04%	64,159
Sep 4, 2026	50.35	50.35	50.27	50.30	50.17	-0.14%	37,058
Sep 3, 2026	50.25	50.55	50.25	50.37	50.24	0.14%	66,648
Sep 2, 2026	50.26	50.32	50.25	50.30	50.17	-0.10%	45,891
Sep 1, 2026	50.26	50.37	50.26	50.35	50.22	0.08%	52,513
Aug 31, 2026	50.32	50.34	50.26	50.31	50.18	0.01%	58,807
Aug 28, 2026	50.41	50.47	50.41	50.44	50.18	-0.05%	19,059
Aug 27, 2026	50.42	50.66	50.41	50.47	50.21	0.02%	33,544
Aug 26, 2026	50.46	50.50	50.42	50.46	50.20	0.04%	71,126
Aug 25, 2026	50.49	50.49	50.40	50.44	50.18	0.03%	24,103
Aug 24, 2026	50.43	50.45	50.40	50.42	50.16	0.05%	13,586
Aug 21, 2026	50.39	50.42	50.38	50.40	50.14	0.01%	20,531
Aug 20, 2026	50.38	50.42	50.35	50.39	50.13	-0.03%	18,856
Aug 19, 2026	50.43	50.46	50.38	50.41	50.15	-	45,985
Aug 18, 2026	50.37	50.44	50.34	50.41	50.15	0.03%	54,435
Aug 17, 2026	50.40	50.43	50.37	50.39	50.13	-0.10%	32,808
Aug 14, 2026	50.44	50.45	50.38	50.44	50.18	0.11%	11,573
Aug 13, 2026	50.43	50.43	50.38	50.39	50.13	0.02%	59,276
Aug 12, 2026	50.30	50.43	50.28	50.37	50.11	-0.01%	48,847
Aug 11, 2026	50.43	50.43	50.36	50.38	50.12	0.05%	15,820
Aug 10, 2026	50.31	50.37	50.31	50.35	50.10	-0.05%	11,916
Aug 7, 2026	50.32	50.38	50.32	50.38	50.12	0.06%	16,954
Aug 6, 2026	50.45	50.45	50.31	50.35	50.09	0.10%	42,644