Price Alert

(PSQ)

AMEX: PSQ · Real-Time Price · USD

32.45

0.16 (0.50%)

At close: Aug 15, 2025, 3:59 PM

32.39

-0.20%

After-hours: Aug 15, 2025, 06:54 PM EDT

PSQ Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	32.37	32.39	32.17	32.29	32.29	0.16%	3,028,969
Aug 13, 2025	32.11	32.33	32.08	32.24	32.24	-0.03%	3,699,588
Aug 12, 2025	32.54	32.69	32.24	32.25	32.25	-1.29%	4,313,692
Aug 11, 2025	32.56	32.73	32.44	32.67	32.67	0.31%	3,538,008
Aug 8, 2025	32.79	32.81	32.55	32.57	32.57	-0.85%	3,466,537
Aug 7, 2025	32.70	33.08	32.60	32.85	32.85	-0.30%	3,674,500
Aug 6, 2025	33.32	33.34	32.92	32.95	32.95	-1.23%	3,820,400
Aug 5, 2025	33.06	33.39	32.99	33.36	33.36	0.69%	5,931,000
Aug 4, 2025	33.43	33.44	33.11	33.13	33.13	-1.81%	4,870,438
Aug 1, 2025	33.46	33.89	33.45	33.74	33.74	2.03%	9,884,442
Jul 31, 2025	32.51	33.14	32.51	33.07	33.07	0.58%	6,510,127
Jul 30, 2025	32.87	33.06	32.73	32.88	32.88	-0.15%	5,512,319
Jul 29, 2025	32.73	32.97	32.64	32.93	32.93	0.18%	7,074,200
Jul 28, 2025	32.89	32.95	32.82	32.87	32.87	-0.27%	4,670,651
Jul 25, 2025	33.05	33.08	32.88	32.96	32.96	-0.18%	5,312,100
Jul 24, 2025	33.02	33.12	32.94	33.02	33.02	-0.21%	3,053,529
Jul 23, 2025	33.18	33.34	33.08	33.09	33.09	-0.39%	5,357,100
Jul 22, 2025	33.05	33.39	33.05	33.22	33.22	0.51%	3,812,300
Jul 21, 2025	33.17	33.18	32.94	33.05	33.05	-0.48%	3,319,917
Jul 18, 2025	33.10	33.29	33.10	33.21	33.21	0.21%	5,111,143