Price alert —
Loading…
Sign in to get a one-time email the moment PSQ crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $26.57 | $26.83 | $26.42 | $26.66 | 10.7M |
| 2026-07-22 | $26.23 | $26.24 | $26.02 | $26.18 | 9.1M |
| 2026-07-21 | $26.13 | $26.27 | $26.00 | $26.03 | 9.3M |
| 2026-07-20 | $26.30 | $26.55 | $26.15 | $26.52 | 8.4M |
| 2026-07-17 | $26.69 | $26.87 | $26.30 | $26.54 | 8.6M |
| 2026-07-16 | $25.93 | $26.26 | $25.87 | $26.14 | 5.1M |
| 2026-07-15 | $25.50 | $25.98 | $25.48 | $25.71 | 7.6M |
| 2026-07-14 | $25.62 | $25.84 | $25.54 | $25.63 | 7.7M |
| 2026-07-13 | $25.71 | $25.98 | $25.68 | $25.93 | 7.1M |
| 2026-07-10 | $25.61 | $25.74 | $25.40 | $25.44 | 6.1M |
| 2026-07-09 | $25.69 | $25.79 | $25.46 | $25.51 | 4.8M |
| 2026-07-08 | $26.16 | $26.31 | $25.90 | $25.93 | 6.4M |
| 2026-07-07 | $25.83 | $26.16 | $25.75 | $26.00 | 6.4M |
| 2026-07-06 | $25.64 | $25.67 | $25.40 | $25.52 | 4.5M |
| 2026-07-02 | $25.42 | $26.06 | $25.24 | $25.89 | 7.7M |
| 2026-07-01 | $25.29 | $25.44 | $25.19 | $25.41 | 4.2M |
| 2026-06-30 | $25.47 | $25.47 | $24.99 | $25.06 | 4.8M |
| 2026-06-29 | $25.83 | $26.15 | $25.45 | $25.47 | 5.0M |
| 2026-06-26 | $26.08 | $26.23 | $25.78 | $26.13 | 9.5M |
| 2026-06-25 | $25.38 | $26.13 | $25.35 | $25.74 | 13.4M |
| 2026-06-24 | $25.77 | $26.16 | $25.60 | $25.95 | 7.8M |
| 2026-06-23 | $26.00 | $26.11 | $25.71 | $26.05 | 7.5M |
| 2026-06-22 | $25.08 | $25.34 | $24.97 | $25.22 | 6.6M |
| 2026-06-18 | $25.28 | $25.44 | $25.11 | $25.18 | 8.0M |
| 2026-06-17 | $25.33 | $25.84 | $25.32 | $25.78 | 9.4M |
| 2026-06-16 | $25.10 | $25.52 | $25.03 | $25.51 | 5.6M |
| 2026-06-15 | $25.24 | $25.27 | $25.01 | $25.05 | 7.5M |
| 2026-06-12 | $25.97 | $26.21 | $25.75 | $25.84 | 13.3M |
| 2026-06-11 | $26.67 | $26.83 | $25.93 | $26.01 | 17.3M |
| 2026-06-10 | $26.60 | $26.91 | $26.23 | $26.88 | 15.1M |
| 2026-06-09 | $25.80 | $27.14 | $25.70 | $26.35 | 20.2M |
| 2026-06-08 | $25.98 | $26.16 | $25.79 | $26.05 | 10.1M |
| 2026-06-05 | $25.61 | $26.47 | $25.56 | $26.45 | 11.2M |
| 2026-06-04 | $25.41 | $25.50 | $25.13 | $25.23 | 9.2M |
| 2026-06-03 | $25.00 | $25.21 | $24.96 | $25.11 | 4.4M |
| 2026-06-02 | $25.17 | $25.27 | $25.03 | $25.04 | 3.3M |
| 2026-06-01 | $25.34 | $25.38 | $25.05 | $25.16 | 9.0M |
| 2026-05-29 | $25.30 | $25.40 | $25.19 | $25.29 | 6.0M |
| 2026-05-28 | $25.60 | $25.69 | $25.34 | $25.39 | 5.7M |
| 2026-05-27 | $25.46 | $25.73 | $25.45 | $25.59 | 6.0M |
| 2026-05-26 | $25.72 | $25.78 | $25.52 | $25.56 | 5.2M |
| 2026-05-22 | $26.00 | $26.06 | $25.84 | $26.01 | 11.3M |
| 2026-05-21 | $26.31 | $26.39 | $26.01 | $26.10 | 6.6M |
| 2026-05-20 | $26.45 | $26.51 | $26.16 | $26.16 | 7.8M |
| 2026-05-19 | $26.65 | $26.82 | $26.41 | $26.59 | 8.4M |
| 2026-05-18 | $26.20 | $26.68 | $26.19 | $26.42 | 11.9M |
| 2026-05-15 | $26.26 | $26.42 | $26.08 | $26.30 | 8.9M |
| 2026-05-14 | $26.08 | $26.10 | $25.82 | $25.90 | 6.8M |
| 2026-05-13 | $26.26 | $26.45 | $26.00 | $26.08 | 6.0M |
| 2026-05-12 | $26.31 | $26.74 | $26.25 | $26.36 | 7.5M |
| 2026-05-11 | $26.24 | $26.28 | $26.08 | $26.13 | 8.7M |
| 2026-05-08 | $26.64 | $26.65 | $26.21 | $26.21 | 6.1M |
| 2026-05-07 | $26.75 | $26.93 | $26.57 | $26.81 | 10.2M |
| 2026-05-06 | $27.09 | $27.15 | $26.77 | $26.78 | 8.7M |
| 2026-05-05 | $27.49 | $27.50 | $27.29 | $27.35 | 6.1M |
| 2026-05-04 | $27.62 | $27.85 | $27.53 | $27.70 | 7.0M |
| 2026-05-01 | $27.84 | $27.85 | $27.56 | $27.64 | 9.1M |
| 2026-04-30 | $27.98 | $28.32 | $27.84 | $27.89 | 7.2M |
| 2026-04-29 | $28.27 | $28.35 | $28.14 | $28.15 | 6.7M |
| 2026-04-28 | $28.32 | $28.47 | $28.22 | $28.32 | 7.4M |
| 2026-04-27 | $28.07 | $28.18 | $28.02 | $28.03 | 6.4M |
| 2026-04-24 | $28.27 | $28.36 | $28.01 | $28.03 | 9.2M |
| 2026-04-23 | $28.49 | $28.82 | $28.33 | $28.58 | 14.1M |
| 2026-04-22 | $28.62 | $28.70 | $28.40 | $28.42 | 5.6M |
| 2026-04-21 | $28.70 | $28.98 | $28.63 | $28.88 | 11.1M |
| 2026-04-20 | $28.73 | $28.96 | $28.69 | $28.78 | 10.9M |
| 2026-04-17 | $28.82 | $28.89 | $28.62 | $28.67 | 13.7M |
| 2026-04-16 | $29.09 | $29.28 | $28.96 | $29.04 | 8.4M |
| 2026-04-15 | $29.56 | $29.61 | $29.16 | $29.18 | 7.4M |
| 2026-04-14 | $29.98 | $29.99 | $29.58 | $29.59 | 8.8M |
| 2026-04-13 | $30.53 | $30.59 | $30.11 | $30.12 | 8.6M |
| 2026-04-10 | $30.39 | $30.51 | $30.31 | $30.44 | 6.0M |
| 2026-04-09 | $30.66 | $30.83 | $30.44 | $30.46 | 10.0M |
| 2026-04-08 | $30.51 | $30.88 | $30.45 | $30.67 | 11.1M |
| 2026-04-07 | $31.76 | $32.15 | $31.58 | $31.59 | 14.5M |
| 2026-04-06 | $31.73 | $31.80 | $31.48 | $31.59 | 5.9M |
| 2026-04-02 | $32.39 | $32.49 | $31.73 | $31.79 | 11.6M |
| 2026-04-01 | $31.95 | $32.01 | $31.60 | $31.79 | 12.5M |
| 2026-03-31 | $32.95 | $32.96 | $32.10 | $32.19 | 24.5M |
| 2026-03-30 | $32.76 | $33.47 | $32.74 | $33.31 | 10.8M |
| 2026-03-27 | $32.59 | $33.11 | $32.58 | $33.04 | 11.5M |
| 2026-03-26 | $31.93 | $32.42 | $31.82 | $32.40 | 11.6M |
| 2026-03-25 | $31.56 | $31.76 | $31.45 | $31.64 | 10.8M |
| 2026-03-24 | $31.96 | $32.10 | $31.78 | $32.00 | 11.8M |
| 2026-03-23 | $31.62 | $31.88 | $31.38 | $31.76 | 16.5M |
| 2026-03-20 | $31.66 | $32.32 | $31.66 | $32.14 | 17.9M |
| 2026-03-19 | $31.73 | $31.85 | $31.39 | $31.53 | 16.9M |
| 2026-03-18 | $31.10 | $31.45 | $31.01 | $31.44 | 9.7M |
| 2026-03-17 | $31.01 | $31.07 | $30.86 | $30.98 | 6.7M |
| 2026-03-16 | $31.16 | $31.21 | $30.96 | $31.15 | 9.4M |
| 2026-03-13 | $31.17 | $31.55 | $30.98 | $31.49 | 12.7M |
| 2026-03-12 | $31.01 | $31.30 | $30.94 | $31.29 | 11.8M |
| 2026-03-11 | $30.69 | $30.88 | $30.52 | $30.75 | 11.1M |
| 2026-03-10 | $30.74 | $30.86 | $30.47 | $30.75 | 13.5M |
| 2026-03-09 | $31.45 | $31.59 | $30.66 | $30.74 | 17.1M |
| 2026-03-06 | $31.13 | $31.22 | $30.84 | $31.14 | 13.9M |
| 2026-03-05 | $30.75 | $31.00 | $30.48 | $30.68 | 13.7M |
| 2026-03-04 | $30.91 | $30.95 | $30.46 | $30.58 | 16.7M |
| 2026-03-03 | $31.32 | $31.53 | $30.93 | $31.04 | 14.6M |
| 2026-03-02 | $31.17 | $31.22 | $30.62 | $30.71 | 11.2M |
| 2026-02-27 | $30.96 | $31.00 | $30.70 | $30.75 | 12.5M |
| 2026-02-26 | $30.31 | $30.89 | $30.31 | $30.63 | 10.5M |
| 2026-02-25 | $30.54 | $30.54 | $30.25 | $30.26 | 7.5M |
| 2026-02-24 | $30.99 | $31.11 | $30.64 | $30.69 | 7.9M |
| 2026-02-23 | $30.76 | $31.14 | $30.70 | $31.03 | 9.1M |
| 2026-02-20 | $31.10 | $31.14 | $30.57 | $30.66 | 10.6M |
| 2026-02-19 | $30.95 | $31.05 | $30.79 | $30.91 | 8.3M |
| 2026-02-18 | $30.98 | $31.05 | $30.58 | $30.78 | 10.0M |
| 2026-02-17 | $31.17 | $31.42 | $30.88 | $31.02 | 10.5M |
| 2026-02-13 | $31.05 | $31.25 | $30.74 | $30.97 | 11.9M |
| 2026-02-12 | $30.31 | $31.07 | $30.27 | $31.02 | 16.5M |
| 2026-02-11 | $30.24 | $30.67 | $30.18 | $30.39 | 9.7M |
| 2026-02-10 | $30.28 | $30.49 | $30.19 | $30.47 | 8.2M |
| 2026-02-09 | $30.66 | $30.78 | $30.22 | $30.32 | 9.6M |
| 2026-02-06 | $31.04 | $31.11 | $30.46 | $30.55 | 12.4M |
| 2026-02-05 | $31.04 | $31.31 | $30.81 | $31.19 | 23.1M |
| 2026-02-04 | $30.30 | $31.00 | $30.29 | $30.76 | 19.0M |
| 2026-02-03 | $29.66 | $30.48 | $29.64 | $30.22 | 20.2M |
| 2026-02-02 | $30.10 | $30.12 | $29.64 | $29.75 | 12.4M |
| 2026-01-30 | $29.78 | $30.08 | $29.65 | $29.95 | 16.4M |
| 2026-01-29 | $29.43 | $30.10 | $29.39 | $29.59 | 17.5M |
| 2026-01-28 | $29.29 | $29.47 | $29.24 | $29.41 | 14.5M |
| 2026-01-27 | $29.59 | $29.68 | $29.45 | $29.50 | 8.8M |
| 2026-01-26 | $29.86 | $29.91 | $29.66 | $29.76 | 12.2M |