PSQ Daily Statistics
PSQ daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 24.44 | 24.58 | 24.43 | 24.49 | — |
| 2026-10-08 | 24.38 | 24.73 | 24.28 | 24.59 | — |
| 2026-10-07 | 24.38 | 24.45 | 24.24 | 24.25 | — |
| 2026-10-06 | 24.16 | 24.21 | 24.09 | 24.18 | — |
| 2026-10-05 | 24.51 | 24.52 | 24.27 | 24.3 | — |
| 2026-10-02 | 24.45 | 24.58 | 24.34 | 24.52 | — |
| 2026-10-01 | 24.73 | 24.93 | 24.66 | 24.74 | — |
| 2026-09-30 | 24.8 | 24.82 | 24.64 | 24.82 | — |
| 2026-09-29 | 24.79 | 24.96 | 24.79 | 24.86 | — |
| 2026-09-28 | 24.79 | 25.08 | 24.77 | 24.91 | — |
| 2026-09-25 | 24.71 | 24.81 | 24.6 | 24.64 | — |
| 2026-09-24 | 24.95 | 24.96 | 24.7 | 24.74 | — |
| 2026-09-23 | 24.55 | 24.83 | 24.55 | 24.73 | — |
| 2026-09-21 | 25.46 | 25.47 | 24.92 | 24.98 | — |
| 2026-09-18 | 25.81 | 25.95 | 25.71 | 25.72 | — |
| 2026-09-17 | 25.9 | 26 | 25.82 | 25.86 | — |
| 2026-09-16 | 26.2 | 26.5 | 26.05 | 26.32 | — |
| 2026-09-15 | 26.16 | 26.36 | 26.15 | 26.32 | — |
| 2026-09-14 | 26.36 | 26.38 | 26.01 | 26.14 | — |
| 2026-09-11 | 25.91 | 25.98 | 25.84 | 25.93 | — |
| 2026-09-10 | 26.2 | 26.22 | 26.03 | 26.16 | — |
| 2026-09-09 | 25.86 | 25.95 | 25.75 | 25.87 | — |
| 2026-09-08 | 25.7 | 25.89 | 25.67 | 25.78 | — |
| 2026-09-04 | 25.76 | 25.85 | 25.66 | 25.77 | — |
| 2026-09-02 | 26.17 | 26.25 | 26.08 | 26.11 | — |
| 2026-09-01 | 26.17 | 26.26 | 25.99 | 26.16 | — |
| 2026-08-31 | 25.88 | 25.95 | 25.8 | 25.81 | — |
| 2026-08-27 | 25.81 | 25.88 | 25.64 | 25.65 | — |
| 2026-08-26 | 26.1 | 26.12 | 25.95 | 26 | — |
| 2026-08-25 | 26 | 26.14 | 25.9 | 26.02 | — |
| 2026-08-24 | 26.05 | 26.31 | 26.05 | 26.18 | — |
| 2026-08-21 | 25.84 | 26.07 | 25.83 | 25.91 | — |
| 2026-08-20 | 25.94 | 26.08 | 25.85 | 26 | — |
| 2026-08-19 | 25.65 | 25.92 | 25.61 | 25.8 | — |
| 2026-08-18 | 25.66 | 25.8 | 25.58 | 25.75 | — |
| 2026-08-17 | 25.21 | 25.33 | 25.15 | 25.32 | — |
| 2026-08-14 | 25.19 | 25.36 | 25.16 | 25.26 | — |
| 2026-08-13 | 25.46 | 25.5 | 25.15 | 25.23 | — |
| 2026-08-12 | 25.4 | 25.54 | 25.38 | 25.5 | — |
| 2026-08-11 | 25.52 | 25.78 | 25.51 | 25.69 | — |
| 2026-08-10 | 25.55 | 25.62 | 25.46 | 25.61 | — |
| 2026-08-07 | 25.62 | 25.75 | 25.5 | 25.53 | — |
| 2026-08-06 | 25.96 | 26.03 | 25.64 | 25.8 | — |
| 2026-08-05 | 25.4 | 25.73 | 25.32 | 25.71 | — |
| 2026-08-04 | 26.06 | 26.08 | 25.41 | 25.47 | — |
| 2026-08-03 | 26.83 | 26.92 | 26.3 | 26.36 | — |
| 2026-07-31 | 26.67 | 27.15 | 26.52 | 26.83 | — |
| 2026-07-30 | 27.36 | 27.42 | 26.92 | 26.99 | — |
| 2026-07-29 | 27.34 | 27.93 | 27.17 | 27.91 | — |
| 2026-07-28 | 27.31 | 27.64 | 27.18 | 27.33 | — |
| 2026-07-27 | 26.7 | 27.32 | 26.67 | 27.08 | — |
| 2026-07-24 | 26.75 | 27.05 | 26.66 | 26.99 | — |
| 2026-07-23 | 26.57 | 26.83 | 26.42 | 26.66 | — |
| 2026-07-22 | 26.23 | 26.24 | 26.02 | 26.18 | — |
| 2026-07-21 | 26.13 | 26.27 | 26 | 26.03 | — |
| 2026-07-20 | 26.3 | 26.55 | 26.15 | 26.52 | — |
| 2026-07-17 | 26.69 | 26.87 | 26.3 | 26.54 | — |
| 2026-07-16 | 25.93 | 26.26 | 25.87 | 26.14 | — |
| 2026-07-15 | 25.5 | 25.98 | 25.48 | 25.71 | — |
| 2026-07-14 | 25.62 | 25.84 | 25.54 | 25.63 | — |
| 2026-07-13 | 25.71 | 25.98 | 25.68 | 25.93 | — |
| 2026-07-10 | 25.61 | 25.74 | 25.4 | 25.44 | — |
| 2026-07-09 | 25.69 | 25.79 | 25.46 | 25.51 | — |
| 2026-07-08 | 26.16 | 26.31 | 25.9 | 25.93 | — |
| 2026-07-07 | 25.83 | 26.16 | 25.75 | 26 | — |
| 2026-07-06 | 25.64 | 25.67 | 25.4 | 25.52 | — |
| 2026-07-02 | 25.42 | 26.06 | 25.24 | 25.89 | — |
| 2026-07-01 | 25.29 | 25.44 | 25.19 | 25.41 | — |
| 2026-06-30 | 25.47 | 25.47 | 24.99 | 25.06 | — |
| 2026-06-29 | 25.83 | 26.15 | 25.44 | 25.47 | — |
| 2026-06-26 | 26.08 | 26.23 | 25.77 | 26.13 | — |
| 2026-06-25 | 25.38 | 26.13 | 25.35 | 25.74 | — |
| 2026-06-24 | 25.77 | 26.16 | 25.6 | 25.95 | — |
| 2026-06-23 | 26 | 26.11 | 25.71 | 26.05 | — |
| 2026-06-22 | 25.08 | 25.34 | 24.97 | 25.22 | — |
| 2026-06-18 | 25.28 | 25.43 | 25.11 | 25.18 | — |
| 2026-06-17 | 25.33 | 25.84 | 25.32 | 25.78 | — |
| 2026-06-16 | 25.1 | 25.52 | 25.03 | 25.51 | — |
| 2026-06-15 | 25.24 | 25.27 | 25.01 | 25.05 | — |
| 2026-06-12 | 25.97 | 26.21 | 25.75 | 25.84 | — |
| 2026-06-11 | 26.67 | 26.83 | 25.93 | 26.01 | — |
| 2026-06-10 | 26.6 | 26.91 | 26.23 | 26.88 | — |
| 2026-06-09 | 25.8 | 27.14 | 25.7 | 26.35 | — |
| 2026-06-05 | 25.61 | 26.47 | 25.56 | 26.45 | — |
| 2026-06-04 | 25.41 | 25.5 | 25.13 | 25.23 | — |
| 2026-06-03 | 25 | 25.21 | 24.96 | 25.11 | — |
| 2026-06-02 | 25.17 | 25.26 | 25.03 | 25.04 | — |
| 2026-06-01 | 25.34 | 25.38 | 25.05 | 25.16 | — |
| 2026-05-29 | 25.3 | 25.4 | 25.18 | 25.29 | — |
| 2026-05-28 | 25.6 | 25.69 | 25.34 | 25.39 | — |
| 2026-05-27 | 25.46 | 25.73 | 25.45 | 25.59 | — |
| 2026-05-22 | 26 | 26.06 | 25.84 | 26.01 | — |
| 2026-05-21 | 26.31 | 26.39 | 26.01 | 26.1 | — |
| 2026-05-20 | 26.45 | 26.51 | 26.16 | 26.16 | — |
| 2026-05-19 | 26.65 | 26.82 | 26.41 | 26.59 | — |
| 2026-05-18 | 26.2 | 26.68 | 26.19 | 26.42 | — |
| 2026-05-15 | 26.26 | 26.42 | 26.08 | 26.3 | — |
| 2026-05-14 | 26.08 | 26.1 | 25.82 | 25.9 | — |
| 2026-05-13 | 26.26 | 26.45 | 26 | 26.08 | — |
| 2026-05-12 | 26.31 | 26.74 | 26.25 | 26.36 | — |
| 2026-05-11 | 26.24 | 26.28 | 26.08 | 26.13 | — |
| 2026-05-08 | 26.64 | 26.65 | 26.21 | 26.21 | — |
| 2026-05-07 | 26.75 | 26.93 | 26.57 | 26.81 | — |
| 2026-05-06 | 27.09 | 27.15 | 26.77 | 26.78 | — |
| 2026-05-05 | 27.49 | 27.5 | 27.29 | 27.35 | — |
| 2026-05-04 | 27.62 | 27.85 | 27.53 | 27.7 | — |
| 2026-05-01 | 27.84 | 27.85 | 27.56 | 27.64 | — |
| 2026-04-30 | 27.98 | 28.32 | 27.84 | 27.89 | — |
| 2026-04-29 | 28.27 | 28.35 | 28.14 | 28.15 | — |
| 2026-04-28 | 28.32 | 28.47 | 28.22 | 28.32 | — |
| 2026-04-27 | 28.07 | 28.18 | 28.02 | 28.03 | — |
| 2026-04-24 | 28.27 | 28.35 | 28.01 | 28.03 | — |
| 2026-04-23 | 28.49 | 28.82 | 28.33 | 28.58 | — |
| 2026-04-22 | 28.62 | 28.7 | 28.4 | 28.42 | — |
| 2026-04-21 | 28.7 | 28.98 | 28.63 | 28.88 | — |
| 2026-04-20 | 28.73 | 28.96 | 28.68 | 28.78 | — |
| 2026-04-17 | 28.82 | 28.89 | 28.62 | 28.67 | — |
| 2026-04-16 | 29.09 | 29.28 | 28.96 | 29.04 | — |
| 2026-04-15 | 29.56 | 29.6 | 29.16 | 29.18 | — |
| 2026-04-14 | 29.98 | 29.98 | 29.58 | 29.59 | — |