PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	50.38	50.43	50.38	50.40	50.40	0.01%	8,256
May 7, 2026	50.37	50.43	50.34	50.39	50.39	-0.04%	11,695
May 6, 2026	50.36	50.44	50.36	50.41	50.41	0.06%	71,723
May 5, 2026	50.36	50.41	50.33	50.38	50.38	0.05%	8,619
May 4, 2026	50.32	50.37	50.32	50.36	50.36	-0.07%	19,755
May 1, 2026	50.36	50.65	50.33	50.39	50.39	0.09%	29,273
Apr 30, 2026	50.34	50.35	50.32	50.35	50.35	-0.32%	17,681
Apr 29, 2026	50.52	50.69	50.47	50.51	50.38	0.09%	20,683
Apr 28, 2026	50.50	50.52	50.45	50.46	50.33	-0.09%	8,055
Apr 27, 2026	50.50	50.55	50.50	50.51	50.38	-	18,401
Apr 24, 2026	50.49	50.53	50.49	50.51	50.38	0.02%	24,895
Apr 23, 2026	50.55	50.55	50.49	50.50	50.37	-0.01%	26,617
Apr 22, 2026	50.49	50.51	50.46	50.50	50.37	0.03%	12,096
Apr 21, 2026	50.48	50.53	50.45	50.49	50.36	0.03%	11,665
Apr 20, 2026	50.48	50.49	50.46	50.47	50.34	-0.02%	76,747
Apr 17, 2026	50.47	50.54	50.47	50.48	50.35	-0.06%	7,255
Apr 16, 2026	50.52	50.55	50.43	50.51	50.38	0.11%	12,771
Apr 15, 2026	50.45	50.50	50.44	50.46	50.33	0.03%	16,984
Apr 14, 2026	50.44	50.48	50.41	50.44	50.31	-0.01%	10,355
Apr 13, 2026	50.49	50.50	50.41	50.45	50.32	-0.06%	10,659
Apr 10, 2026	50.44	50.69	50.44	50.48	50.35	0.02%	18,898
Apr 9, 2026	50.41	50.73	50.40	50.47	50.34	0.06%	16,763
Apr 8, 2026	50.42	50.44	50.42	50.44	50.31	0.06%	595
Apr 7, 2026	50.37	50.43	50.35	50.41	50.28	0.08%	8,287
Apr 6, 2026	50.34	50.39	50.31	50.37	50.24	-0.07%	18,910
Apr 2, 2026	50.36	50.64	50.35	50.40	50.27	0.11%	22,708
Apr 1, 2026	50.33	50.37	50.25	50.35	50.22	0.01%	13,290
Mar 31, 2026	50.36	50.55	50.28	50.34	50.21	-0.24%	22,349
Mar 30, 2026	50.45	50.51	50.45	50.46	50.20	0.03%	9,586
Mar 27, 2026	50.44	50.46	50.40	50.45	50.19	-0.01%	62,217
Mar 26, 2026	50.45	50.45	50.44	50.45	50.19	0.02%	24,984
Mar 25, 2026	50.46	50.46	50.37	50.44	50.18	-0.03%	5,366
Mar 24, 2026	50.50	50.51	50.46	50.46	50.20	-0.11%	19,840
Mar 23, 2026	50.52	50.53	50.50	50.51	50.25	0.04%	13,786
Mar 20, 2026	50.51	50.56	50.49	50.49	50.23	-0.11%	26,342
Mar 19, 2026	50.54	50.60	50.53	50.55	50.29	-0.01%	22,175
Mar 18, 2026	50.55	50.57	50.54	50.55	50.29	-0.04%	4,266
Mar 17, 2026	50.57	50.64	50.55	50.57	50.31	0.09%	10,353
Mar 16, 2026	50.55	50.61	50.38	50.53	50.27	-0.04%	29,477
Mar 13, 2026	50.59	50.59	50.52	50.55	50.29	0.02%	4,514
Mar 12, 2026	50.55	50.58	50.38	50.54	50.28	-0.02%	23,654
Mar 11, 2026	50.54	50.60	50.52	50.55	50.29	0.01%	31,023
Mar 10, 2026	50.54	50.57	50.52	50.54	50.28	-	12,307
Mar 9, 2026	50.57	50.85	50.52	50.54	50.28	-0.07%	15,103
Mar 6, 2026	50.55	50.60	50.54	50.58	50.32	0.03%	4,093
Mar 5, 2026	50.55	50.60	50.55	50.56	50.30	0.05%	11,988
Mar 4, 2026	50.56	50.59	50.53	50.54	50.28	-0.05%	18,033
Mar 3, 2026	50.58	51.33	50.53	50.56	50.30	-0.07%	26,149
Mar 2, 2026	50.58	50.65	50.58	50.60	50.34	-0.36%	15,002
Feb 27, 2026	50.77	51.03	50.76	50.78	50.40	0.08%	14,275