PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	50.26	50.32	50.25	50.30	50.30	-0.10%	45,891
Sep 1, 2026	50.26	50.37	50.26	50.35	50.35	0.08%	52,513
Aug 31, 2026	50.32	50.34	50.26	50.31	50.31	0.01%	58,807
Aug 28, 2026	50.41	50.47	50.41	50.44	50.31	-0.05%	19,059
Aug 27, 2026	50.42	50.66	50.41	50.47	50.33	0.02%	33,544
Aug 26, 2026	50.46	50.50	50.42	50.46	50.32	0.04%	71,126
Aug 25, 2026	50.49	50.49	50.40	50.44	50.30	0.03%	24,103
Aug 24, 2026	50.43	50.45	50.40	50.42	50.29	0.05%	13,586
Aug 21, 2026	50.39	50.42	50.38	50.40	50.26	0.01%	20,531
Aug 20, 2026	50.38	50.42	50.35	50.39	50.26	-0.03%	18,856
Aug 19, 2026	50.43	50.46	50.38	50.41	50.27	-	45,985
Aug 18, 2026	50.37	50.44	50.34	50.41	50.27	0.03%	54,435
Aug 17, 2026	50.40	50.43	50.37	50.39	50.26	-0.10%	32,808
Aug 14, 2026	50.44	50.45	50.38	50.44	50.31	0.11%	11,573
Aug 13, 2026	50.43	50.43	50.38	50.39	50.25	0.02%	59,276
Aug 12, 2026	50.30	50.43	50.28	50.37	50.24	-0.01%	48,847
Aug 11, 2026	50.43	50.43	50.36	50.38	50.25	0.05%	15,820
Aug 10, 2026	50.31	50.37	50.31	50.35	50.22	-0.05%	11,916
Aug 7, 2026	50.32	50.38	50.32	50.38	50.25	0.06%	16,954
Aug 6, 2026	50.45	50.45	50.31	50.35	50.22	0.10%	42,644
Aug 5, 2026	50.32	50.32	50.28	50.30	50.17	0.03%	16,614
Aug 4, 2026	50.26	50.31	50.25	50.29	50.15	0.03%	101,278
Aug 3, 2026	50.25	50.32	50.25	50.27	50.14	0.02%	26,027
Jul 31, 2026	50.25	50.29	50.25	50.26	50.13	0.01%	15,760
Jul 30, 2026	50.42	50.42	50.36	50.39	50.12	0.01%	46,773
Jul 29, 2026	50.32	50.41	50.32	50.39	50.12	0.04%	8,017
Jul 28, 2026	50.37	50.43	50.33	50.37	50.10	-	14,351
Jul 27, 2026	50.41	50.41	50.33	50.37	50.10	-0.04%	21,739
Jul 24, 2026	50.32	50.39	50.32	50.39	50.12	0.05%	17,695
Jul 23, 2026	50.38	50.42	50.35	50.36	50.09	-0.09%	20,036
Jul 22, 2026	50.40	50.42	50.40	50.41	50.14	-	31,356
Jul 21, 2026	50.40	50.43	50.40	50.41	50.14	-0.04%	21,562
Jul 20, 2026	50.40	50.46	50.40	50.43	50.16	-	14,004
Jul 17, 2026	50.41	50.44	50.41	50.43	50.16	0.02%	3,843
Jul 16, 2026	50.40	50.45	50.39	50.42	50.15	-0.01%	2,819
Jul 15, 2026	50.41	50.46	50.41	50.42	50.15	-0.05%	6,164
Jul 14, 2026	50.36	50.46	50.36	50.45	50.18	0.06%	6,053
Jul 13, 2026	50.41	50.46	50.40	50.42	50.15	-0.02%	5,569
Jul 10, 2026	50.41	50.46	50.38	50.43	50.16	-0.02%	14,034
Jul 9, 2026	50.40	50.57	50.40	50.44	50.17	0.08%	60,789
Jul 8, 2026	50.36	50.44	50.36	50.40	50.13	-	46,250
Jul 7, 2026	50.40	50.46	50.39	50.40	50.13	-0.10%	17,821
Jul 6, 2026	50.38	50.70	50.38	50.45	50.18	0.12%	34,670
Jul 2, 2026	50.39	50.43	50.39	50.39	50.12	-0.08%	15,667
Jul 1, 2026	50.36	50.44	50.36	50.43	50.16	0.02%	21,258
Jun 30, 2026	50.32	50.43	50.32	50.42	50.15	0.08%	11,076
Jun 29, 2026	50.48	50.52	50.48	50.51	50.11	-0.06%	8,453
Jun 26, 2026	50.55	50.58	50.52	50.54	50.14	0.09%	9,772
Jun 25, 2026	50.48	50.54	50.48	50.50	50.09	0.03%	6,298
Jun 24, 2026	50.46	50.58	50.46	50.48	50.08	-	2,161