PSQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 38.95 | 39.45 | 38.21 | 38.85 | 0.16 | 0.41% | 8,676,963 |
| Mar 3, 2025 | 37.64 | 38.97 | 37.52 | 38.69 | 0.81 | 2.14% | 8,894,108 |
| Feb 28, 2025 | 38.50 | 38.75 | 37.83 | 37.88 | -0.58 | -1.51% | 8,082,400 |
| Feb 27, 2025 | 37.17 | 38.48 | 37.09 | 38.46 | 1.03 | 2.75% | 7,850,300 |
| Feb 26, 2025 | 37.34 | 37.64 | 37.04 | 37.43 | -0.07 | -0.19% | 4,858,539 |
| Feb 25, 2025 | 37.09 | 37.77 | 37.08 | 37.50 | 0.47 | 1.27% | 6,628,300 |
| Feb 24, 2025 | 36.47 | 37.04 | 36.39 | 37.03 | 0.44 | 1.20% | 5,507,333 |
| Feb 21, 2025 | 35.76 | 36.61 | 35.76 | 36.59 | 0.77 | 2.15% | 5,350,520 |
| Feb 20, 2025 | 35.71 | 36.13 | 35.70 | 35.82 | 0.15 | 0.42% | 3,055,608 |
| Feb 19, 2025 | 35.71 | 35.86 | 35.57 | 35.67 | 0.01 | 0.03% | 3,517,100 |
| Feb 18, 2025 | 35.64 | 35.89 | 35.62 | 35.66 | -0.08 | -0.22% | 3,354,000 |
| Feb 14, 2025 | 35.86 | 35.90 | 35.69 | 35.74 | -0.11 | -0.31% | 3,268,277 |
| Feb 13, 2025 | 36.26 | 36.32 | 35.83 | 35.85 | -0.52 | -1.43% | 4,299,800 |
| Feb 12, 2025 | 36.78 | 36.81 | 36.31 | 36.37 | -0.02 | -0.05% | 2,830,800 |
| Feb 11, 2025 | 36.52 | 36.53 | 36.26 | 36.39 | 0.09 | 0.25% | 2,062,841 |
| Feb 10, 2025 | 36.43 | 36.47 | 36.22 | 36.30 | -0.43 | -1.17% | 3,513,100 |
| Feb 7, 2025 | 36.23 | 36.78 | 36.10 | 36.73 | 0.49 | 1.35% | 4,912,400 |
| Feb 6, 2025 | 36.41 | 36.51 | 36.24 | 36.24 | -0.20 | -0.55% | 2,875,300 |
| Feb 5, 2025 | 36.78 | 36.86 | 36.42 | 36.44 | -0.14 | -0.38% | 2,551,739 |
| Feb 4, 2025 | 37.00 | 37.03 | 36.54 | 36.58 | -0.45 | -1.22% | 4,427,547 |
| Feb 3, 2025 | 37.37 | 37.53 | 36.84 | 37.03 | 0.29 | 0.79% | 7,091,802 |
| Jan 31, 2025 | 36.41 | 36.81 | 36.09 | 36.74 | 0.09 | 0.25% | 4,984,300 |
| Jan 30, 2025 | 36.61 | 37.00 | 36.45 | 36.65 | -0.15 | -0.41% | 3,491,201 |
| Jan 29, 2025 | 36.69 | 37.09 | 36.69 | 36.80 | 0.07 | 0.19% | 3,829,400 |
| Jan 28, 2025 | 37.22 | 37.46 | 36.64 | 36.73 | -0.56 | -1.50% | 3,117,315 |
| Jan 27, 2025 | 37.50 | 37.56 | 36.82 | 37.29 | 1.07 | 2.95% | 6,104,645 |
| Jan 24, 2025 | 35.99 | 36.31 | 35.94 | 36.22 | 0.24 | 0.67% | 1,582,231 |
| Jan 23, 2025 | 36.23 | 36.27 | 35.98 | 35.98 | -0.07 | -0.19% | 2,251,047 |
| Jan 22, 2025 | 36.20 | 36.21 | 35.90 | 36.05 | -0.46 | -1.26% | 2,018,800 |
| Jan 21, 2025 | 36.53 | 36.85 | 36.43 | 36.51 | -0.21 | -0.57% | 1,962,917 |
| Jan 17, 2025 | 36.64 | 36.92 | 36.60 | 36.72 | -0.60 | -1.61% | 2,589,301 |
| Jan 16, 2025 | 36.90 | 37.33 | 36.90 | 37.32 | 0.25 | 0.67% | 3,108,700 |
| Jan 15, 2025 | 37.33 | 37.44 | 36.97 | 37.07 | -0.85 | -2.24% | 3,500,300 |
| Jan 14, 2025 | 37.64 | 38.18 | 37.54 | 37.92 | 0.04 | 0.11% | 3,872,700 |
| Jan 13, 2025 | 38.20 | 38.32 | 37.84 | 37.88 | 0.14 | 0.37% | 3,884,000 |
| Jan 10, 2025 | 37.44 | 37.98 | 37.43 | 37.74 | 0.61 | 1.64% | 4,996,237 |
| Jan 8, 2025 | 37.15 | 37.48 | 37.02 | 37.13 | -0.01 | -0.03% | 4,759,421 |
| Jan 7, 2025 | 36.40 | 37.27 | 36.38 | 37.14 | 0.67 | 1.84% | 6,924,800 |
| Jan 6, 2025 | 36.51 | 36.65 | 36.24 | 36.47 | -0.43 | -1.17% | 6,344,644 |
| Jan 3, 2025 | 37.28 | 37.33 | 36.81 | 36.90 | -0.59 | -1.57% | 4,650,877 |
| Jan 2, 2025 | 37.18 | 37.81 | 37.02 | 37.49 | 0.09 | 0.24% | 5,906,447 |
| Dec 31, 2024 | 37.00 | 37.46 | 36.94 | 37.40 | 0.32 | 0.86% | 6,049,292 |
| Dec 30, 2024 | 37.08 | 37.33 | 36.80 | 37.08 | 0.50 | 1.37% | 4,876,429 |
| Dec 27, 2024 | 36.34 | 36.90 | 36.31 | 36.58 | 0.51 | 1.41% | 4,897,400 |
| Dec 26, 2024 | 36.16 | 36.30 | 35.96 | 36.07 | 0.03 | 0.08% | 2,687,047 |
| Dec 24, 2024 | 36.40 | 36.43 | 36.04 | 36.04 | -0.47 | -1.29% | 1,854,100 |
| Dec 23, 2024 | 36.75 | 36.99 | 36.48 | 36.51 | -1.03 | -2.74% | 2,649,300 |
| Dec 20, 2024 | 38.17 | 38.25 | 37.12 | 37.54 | -0.33 | -0.87% | 5,729,856 |
| Dec 19, 2024 | 37.35 | 37.89 | 37.31 | 37.87 | 0.19 | 0.50% | 6,093,016 |
| Dec 18, 2024 | 36.42 | 37.78 | 36.31 | 37.68 | 1.32 | 3.63% | 4,873,927 |