PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.41	50.41	50.40	50.41	50.41	-	5,572
Jun 11, 2026	50.40	50.45	50.38	50.41	50.41	0.09%	10,911
Jun 10, 2026	50.45	50.45	50.35	50.36	50.36	-0.07%	40,896
Jun 9, 2026	50.40	50.41	50.38	50.40	50.40	0.03%	8,114
Jun 8, 2026	50.40	50.40	50.37	50.38	50.38	0.04%	12,154
Jun 5, 2026	50.39	50.40	50.34	50.36	50.36	-0.07%	25,358
Jun 4, 2026	50.38	50.40	50.36	50.40	50.40	-0.03%	5,094
Jun 3, 2026	50.35	50.61	50.34	50.41	50.41	0.04%	25,515
Jun 2, 2026	50.34	50.41	50.34	50.39	50.39	0.10%	15,825
Jun 1, 2026	50.32	50.41	50.32	50.34	50.34	-0.02%	15,709
May 29, 2026	50.32	50.38	50.30	50.35	50.35	0.09%	20,651
May 28, 2026	50.43	50.46	50.40	50.44	50.30	0.02%	11,909
May 27, 2026	50.39	50.46	50.39	50.43	50.29	-0.02%	19,697
May 26, 2026	50.40	50.69	50.32	50.44	50.30	0.16%	22,994
May 22, 2026	50.38	50.51	50.25	50.36	50.22	0.03%	15,627
May 21, 2026	50.33	50.37	50.32	50.35	50.21	-	2,763
May 20, 2026	50.34	50.38	50.30	50.35	50.21	-0.04%	8,172
May 19, 2026	50.32	50.38	50.32	50.37	50.23	0.06%	38,442
May 18, 2026	50.48	50.48	50.32	50.34	50.20	-0.01%	33,588
May 15, 2026	50.40	50.40	50.31	50.34	50.20	-0.14%	17,457
May 14, 2026	50.37	51.00	50.35	50.41	50.27	-	43,893
May 13, 2026	50.42	50.66	50.34	50.41	50.27	0.11%	37,966
May 12, 2026	50.37	50.37	50.34	50.36	50.22	-0.05%	13,554
May 11, 2026	50.38	50.44	50.35	50.38	50.24	-0.03%	20,133
May 8, 2026	50.38	50.43	50.38	50.40	50.26	0.01%	8,256
May 7, 2026	50.37	50.43	50.34	50.39	50.25	-0.04%	11,695
May 6, 2026	50.36	50.44	50.36	50.41	50.27	0.06%	71,723
May 5, 2026	50.36	50.41	50.33	50.38	50.24	0.05%	8,619
May 4, 2026	50.32	50.37	50.32	50.36	50.22	-0.07%	19,755
May 1, 2026	50.36	50.65	50.33	50.39	50.25	0.09%	29,273
Apr 30, 2026	50.34	50.35	50.32	50.35	50.21	-0.06%	17,681
Apr 29, 2026	50.52	50.69	50.47	50.51	50.24	0.09%	20,683
Apr 28, 2026	50.50	50.52	50.45	50.46	50.20	-0.09%	8,055
Apr 27, 2026	50.50	50.55	50.50	50.51	50.24	-	18,401
Apr 24, 2026	50.49	50.53	50.49	50.51	50.24	0.02%	24,895
Apr 23, 2026	50.55	50.55	50.49	50.50	50.23	-0.01%	26,617
Apr 22, 2026	50.49	50.51	50.46	50.50	50.24	0.03%	12,096
Apr 21, 2026	50.48	50.53	50.45	50.49	50.22	0.03%	11,665
Apr 20, 2026	50.48	50.49	50.46	50.47	50.21	-0.02%	76,747
Apr 17, 2026	50.47	50.54	50.47	50.48	50.22	-0.06%	7,255
Apr 16, 2026	50.52	50.55	50.43	50.51	50.24	0.11%	12,771
Apr 15, 2026	50.45	50.50	50.44	50.46	50.19	0.03%	16,984
Apr 14, 2026	50.44	50.48	50.41	50.44	50.18	-0.01%	10,355
Apr 13, 2026	50.49	50.50	50.41	50.45	50.18	-0.06%	10,659
Apr 10, 2026	50.44	50.69	50.44	50.48	50.21	0.02%	18,898
Apr 9, 2026	50.41	50.73	50.40	50.47	50.20	0.06%	16,763
Apr 8, 2026	50.42	50.44	50.42	50.44	50.17	0.06%	595
Apr 7, 2026	50.37	50.43	50.35	50.41	50.14	0.08%	8,287
Apr 6, 2026	50.34	50.39	50.31	50.37	50.10	-0.06%	18,910
Apr 2, 2026	50.36	50.64	50.35	50.40	50.13	0.11%	22,708