NYSE - Delayed Quote
USD
PSQ Holdings, Inc. (PSQH)
5.49
+0.10
(+1.86%)
At close: September 4 at 4:00:03 PM EDT
5.32
-0.17
(-3.10%)
After hours: September 4 at 7:57:56 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
5.22
5.71
5.22
5.49
5.49
11,600
Sep 3, 2026
5.50
5.90
5.36
5.39
5.39
24,500
Sep 2, 2026
5.23
5.55
5.05
5.51
5.51
56,500
Sep 1, 2026
5.29
5.45
4.99
5.00
5.00
25,900
Aug 31, 2026
5.87
6.01
5.45
5.46
5.46
132,200
Aug 28, 2026
6.43
6.43
5.79
5.98
5.98
36,300
Aug 27, 2026
6.26
6.64
6.26
6.34
6.34
64,500
Aug 26, 2026
6.84
6.84
6.21
6.34
6.34
157,800
Aug 25, 2026
6.13
6.94
6.02
6.88
6.88
198,400
Aug 24, 2026
5.55
5.94
5.26
5.91
5.91
118,500
Aug 21, 2026
4.74
5.48
4.72
5.44
5.44
195,000
Aug 20, 2026
4.11
4.74
4.11
4.68
4.68
115,100
Aug 19, 2026
4.19
4.29
3.91
4.28
4.28
121,500
Aug 18, 2026
4.19
4.43
4.10
4.19
4.19
99,300
Aug 17, 2026
5.00
5.00
3.92
4.11
4.11
373,600
Aug 14, 2026
4.22
4.74
4.14
4.62
4.62
581,500
Aug 13, 2026
3.65
5.71
3.65
4.19
4.19
7,248,100
Aug 12, 2026
4.01
4.02
3.58
3.58
3.58
78,600
Aug 11, 2026
4.12
4.20
3.96
4.01
4.01
29,400
Aug 10, 2026
4.37
4.52
4.10
4.15
4.15
47,000
Aug 7, 2026
4.38
4.44
4.16
4.36
4.36
33,400
Aug 6, 2026
4.21
4.52
4.06
4.25
4.25
28,300
Aug 5, 2026
4.76
4.77
4.12
4.15
4.15
55,700
Aug 4, 2026
4.44
4.88
4.32
4.80
4.80
101,700
Aug 3, 2026
4.28
4.61
4.14
4.40
4.40
37,700
Jul 31, 2026
4.09
4.24
3.85
4.13
4.13
80,300
Jul 30, 2026
3.92
5.05
3.87
4.15
4.15
318,800
Jul 29, 2026
3.35
3.84
3.23
3.70
3.70
151,700
Jul 28, 2026
3.02
4.77
2.95
3.70
3.70
1,565,900
Jul 27, 2026
3.28
3.35
3.03
3.08
3.08
78,000
Jul 24, 2026
3.44
3.44
3.32
3.34
3.34
16,700
Jul 23, 2026
3.35
3.62
3.35
3.46
3.46
36,700
Jul 22, 2026
3.55
3.77
3.45
3.47
3.47
55,500
Jul 21, 2026
3.32
3.67
3.28
3.60
3.60
48,500
Jul 20, 2026
3.07
3.59
3.07
3.33
3.33
58,900
Jul 17, 2026
3.12
3.28
3.01
3.01
3.01
61,300
Jul 16, 2026
3.85
3.85
3.22
3.22
3.22
63,800
Jul 15, 2026
3.61
3.89
3.45
3.85
3.85
74,400
Jul 14, 2026
4.75
4.75
3.43
3.64
3.64
228,000
Jul 13, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
6.28
6.36
4.58
4.82
4.82
99,900
Jul 10, 2026
5.47
6.27
5.40
6.12
6.12
45,847
Jul 9, 2026
6.59
6.75
6.15
6.51
6.51
25,253
Jul 8, 2026
6.39
6.45
6.21
6.28
6.28
11,267
Jul 7, 2026
7.20
7.20
6.39
6.43
6.43
11,560
Jul 6, 2026
6.39
6.64
6.30
6.59
6.59
6,693
Jul 2, 2026
6.53
7.02
6.24
6.30
6.30
18,813
Jul 1, 2026
6.61
7.03
6.07
6.81
6.81
25,693
Jun 30, 2026
5.82
6.06
5.79
6.05
6.05
12,533
Jun 29, 2026
5.74
6.27
5.74
6.00
6.00
14,293
Jun 26, 2026
5.72
6.05
5.57
5.72
5.72
27,300
Jun 25, 2026
5.93
6.09
5.59
5.80
5.80
28,387
Jun 24, 2026
6.76
6.82
6.00
6.15
6.15
34,773
Jun 23, 2026
6.69
7.05
6.69
6.69
6.69
8,887
Jun 22, 2026
6.69
7.11
6.69
6.80
6.80
15,487
Jun 18, 2026
7.05
7.28
6.66
6.69
6.69
32,520
Jun 17, 2026
7.05
7.35
6.97
6.99
6.99
14,993
Jun 16, 2026
7.35
7.50
7.18
7.20
7.20
13,693
Jun 15, 2026
7.24
7.53
7.07
7.36
7.36
26,167
Jun 12, 2026
7.22
8.06
7.08
7.18
7.18
25,313
Jun 11, 2026
7.24
7.78
7.22
7.61
7.61
31,747
Jun 10, 2026
7.41
7.83
7.29
7.29
7.29
16,347
Jun 9, 2026
7.50
7.64
7.20
7.41
7.41
34,380
Jun 8, 2026
7.80
7.95
7.35
7.56
7.56
24,793
Jun 5, 2026
8.60
8.61
7.51
7.78
7.78
23,093
Jun 4, 2026
8.31
8.63
8.30
8.48
8.48
15,567
Jun 3, 2026
9.00
9.05
8.27
8.43
8.43
26,233
Jun 2, 2026
9.10
9.56
9.02
9.21
9.21
15,053
Jun 1, 2026
9.85
10.05
9.02
9.38
9.38
33,640
May 29, 2026
9.60
10.05
9.12
9.81
9.81
27,700
May 28, 2026
9.00
9.57
8.94
9.30
9.30
18,440
May 27, 2026
8.72
9.10
8.64
8.84
8.84
11,747
May 26, 2026
9.60
9.60
8.79
9.03
9.03
16,067
May 22, 2026
9.52
9.52
8.86
8.86
8.86
13,720
May 21, 2026
8.76
9.48
8.72
9.28
9.28
13,247
May 20, 2026
8.25
9.16
8.25
9.03
9.03
17,933
May 19, 2026
8.56
8.81
8.25
8.31
8.31
10,533
May 18, 2026
9.00
9.00
8.30
8.55
8.55
38,780
May 15, 2026
9.00
9.33
8.79
9.00
9.00
41,580
May 14, 2026
9.39
9.60
8.79
9.38
9.38
32,013
May 13, 2026
10.77
11.02
9.47
9.59
9.59
57,227
May 12, 2026
11.25
11.34
10.52
10.81
10.81
17,527
May 11, 2026
10.95
11.39
10.76
11.16
11.16
13,573
May 8, 2026
11.30
11.70
10.26
10.62
10.62
35,567
May 7, 2026
12.60
12.60
10.95
11.02
11.02
42,607
May 6, 2026
12.60
12.60
11.94
12.33
12.33
19,933
May 5, 2026
11.97
12.75
11.97
12.39
12.39
17,320
May 4, 2026
11.85
12.54
11.25
12.07
12.07
32,027
May 1, 2026
10.71
11.49
10.20
11.34
11.34
16,367
Apr 30, 2026
10.53
10.73
10.13
10.13
10.13
12,240
Apr 29, 2026
11.40
11.40
9.98
10.08
10.08
14,440
Apr 28, 2026
10.80
10.95
10.36
10.47
10.47
12,973
Apr 27, 2026
11.10
11.40
10.65
10.95
10.95
10,840
Apr 24, 2026
11.11
11.19
10.64
10.99
10.99
7,520
Apr 23, 2026
11.10
11.76
10.65
10.80
10.80
42,167
Apr 22, 2026
9.84
11.46
9.84
11.43
11.43
30,827
Apr 21, 2026
11.23
11.23
9.90
9.91
9.91
17,367
Apr 20, 2026
10.52
10.95
10.22
10.74
10.74
14,687
Apr 17, 2026
10.34
11.07
10.01
10.95
10.95
39,380
Apr 16, 2026
9.90
9.98
9.45
9.69
9.69
18,633
Apr 15, 2026
8.70
10.15
8.49
10.01
10.01
44,707
Apr 14, 2026
8.25
8.67
7.80
8.55
8.55
28,993
Apr 13, 2026
7.80
8.25
7.65
7.98
7.98
23,220
Apr 10, 2026
7.65
8.07
7.50
7.82
7.82
15,607
Apr 9, 2026
7.62
7.98
7.44
7.65
7.65
17,153
Apr 8, 2026
7.44
8.46
7.44
7.83
7.83
34,913
Apr 7, 2026
7.65
7.83
7.35
7.59
7.59
15,200
Apr 6, 2026
7.35
7.76
7.35
7.62
7.62
28,980
Apr 2, 2026
7.35
7.84
7.23
7.51
7.51
17,707
Apr 1, 2026
8.01
8.40
7.38
7.38
7.38
23,193
Mar 31, 2026
7.65
8.27
7.65
7.95
7.95
12,593
Mar 30, 2026
7.64
8.09
7.55
7.64
7.64
12,660
Mar 27, 2026
8.51
8.56
7.78
7.78
7.78
20,233
Mar 26, 2026
9.00
9.45
8.44
8.51
8.51
26,347
Mar 25, 2026
9.14
9.60
9.02
9.15
9.15
19,593
Mar 24, 2026
9.90
10.06
8.98
8.98
8.98
24,433
Mar 23, 2026
10.05
10.65
9.60
9.60
9.60
18,260
Mar 20, 2026
10.65
10.80
9.84
9.91
9.91
22,120
Mar 19, 2026
9.90
11.25
9.90
10.65
10.65
26,973
Mar 18, 2026
11.07
11.39
10.02
10.10
10.10
82,500
Mar 17, 2026
11.18
12.75
10.38
11.60
11.60
1,562,733
Mar 16, 2026
9.05
9.99
9.05
9.63
9.63
18,313
Mar 13, 2026
9.75
10.05
9.45
9.45
9.45
9,527
Mar 12, 2026
9.56
9.75
9.21
9.21
9.21
6,607
Mar 11, 2026
9.27
10.48
9.27
9.75
9.75
19,393
Mar 10, 2026
9.21
9.78
9.21
9.35
9.35
19,593
Mar 9, 2026
9.00
9.75
8.86
9.52
9.52
20,227
Mar 6, 2026
9.60
9.60
9.15
9.15
9.15
9,847
Mar 5, 2026
9.72
9.94
9.39
9.77
9.77
11,767
Mar 4, 2026
9.81
10.08
9.35
9.65
9.65
12,313
Mar 3, 2026
9.30
9.60
9.00
9.15
9.15
13,633
Mar 2, 2026
9.52
9.75
9.16
9.45
9.45
21,467
Feb 27, 2026
10.50
10.62
9.65
9.94
9.94
12,347
Feb 26, 2026
10.34
10.56
9.98
10.41
10.41
17,353
Feb 25, 2026
10.35
10.35
9.80
9.91
9.91
18,027
Feb 24, 2026
9.98
10.35
9.63
9.72
9.72
32,907
Feb 23, 2026
10.65
10.80
9.91
10.01
10.01
32,520
Feb 20, 2026
11.39
11.40
10.73
10.85
10.85
26,433
Feb 19, 2026
11.81
11.82
11.16
11.18
11.18
18,673
Feb 18, 2026
11.25
12.47
11.25
12.00
12.00
32,667
Feb 17, 2026
11.40
11.95
10.95
11.63
11.63
24,527
Feb 13, 2026
10.89
12.00
10.80
11.28
11.28
24,567
Feb 12, 2026
11.39
11.46
10.50
10.56
10.56
18,780
Feb 11, 2026
12.00
12.00
10.89
11.15
11.15
20,740
Feb 10, 2026
11.25
12.07
11.25
11.40
11.40
19,747
Feb 9, 2026
11.55
12.00
11.04
11.46
11.46
29,340
Feb 6, 2026
10.50
12.15
10.31
11.86
11.86
69,873
Feb 5, 2026
10.66
10.66
9.31
9.75
9.75
72,033
Feb 4, 2026
11.46
11.46
10.35
10.36
10.36
32,633
Feb 3, 2026
12.00
12.15
10.65
11.40
11.40
50,473
Feb 2, 2026
12.59
12.59
11.65
11.85
11.85
36,473
Jan 30, 2026
13.20
13.20
12.03
12.12
12.12
55,793
Jan 29, 2026
13.65
13.69
12.57
13.19
13.19
76,827
Jan 28, 2026
14.25
14.25
13.35
13.78
13.78
49,413
Jan 27, 2026
14.10
14.40
13.85
14.40
14.40
51,307
Jan 26, 2026
14.70
15.45
14.10
14.48
14.48
128,140
Jan 23, 2026
16.35
17.10
15.15
15.90
15.90
199,313
Jan 22, 2026
19.50
19.95
15.60
16.50
16.50
3,640,027
Jan 21, 2026
15.75
15.82
15.15
15.30
15.30
19,167
Jan 20, 2026
15.15
15.90
15.15
15.30
15.30
28,220
Jan 16, 2026
16.20
16.27
15.60
15.60
15.60
20,273
Jan 15, 2026
16.20
16.73
15.75
15.75
15.75
21,107
Jan 14, 2026
16.05
16.75
16.05
16.20
16.20
14,173
Jan 13, 2026
17.10
17.10
16.20
16.20
16.20
20,480
Jan 12, 2026
16.50
17.40
16.50
16.65
16.65
22,500
Jan 9, 2026
17.10
17.63
16.50
16.65
16.65
33,013
Jan 8, 2026
17.70
18.48
17.10
17.10
17.10
23,547
Jan 7, 2026
17.40
20.04
17.40
17.70
17.70
120,133
Jan 6, 2026
16.35
17.10
16.35
16.80
16.80
18,247
Jan 5, 2026
16.35
17.40
16.05
16.35
16.35
34,087
Jan 2, 2026
16.20
16.58
15.75
16.05
16.05
21,733
Dec 31, 2025
15.30
16.80
15.00
15.45
15.45
71,260
Dec 30, 2025
15.60
16.20
15.30
15.30
15.30
40,760
Dec 29, 2025
15.90
16.80
15.45
15.75
15.75
26,893
Dec 26, 2025
16.80
16.95
16.20
16.35
16.35
14,847
Dec 24, 2025
16.20
16.95
15.98
16.80
16.80
18,233
Dec 23, 2025
16.20
18.23
16.05
16.20
16.20
90,767
Dec 22, 2025
15.30
17.70
15.00
15.75
15.75
68,913
Dec 19, 2025
16.20
16.35
15.30
15.30
15.30
30,260
Dec 18, 2025
14.27
16.50
13.80
15.90
15.90
109,113
Dec 17, 2025
18.90
19.80
17.70
17.70
17.70
49,060
Dec 16, 2025
19.65
19.95
19.05
19.35
19.35
22,033
Dec 15, 2025
20.85
21.60
19.27
19.50
19.50
33,820
Dec 12, 2025
21.00
21.45
20.55
20.85
20.85
23,880
Dec 11, 2025
21.30
21.90
20.85
21.00
21.00
23,227
Dec 10, 2025
20.55
22.35
20.40
21.60
21.60
41,353
Dec 9, 2025
20.70
21.15
20.17
20.25
20.25
22,987
Dec 8, 2025
21.60
21.90
20.55
20.85
20.85
38,447
Dec 5, 2025
22.35
22.35
21.00
21.90
21.90
40,993
Dec 4, 2025
21.45
22.35
20.70
22.20
22.20
22,553
Dec 3, 2025
20.25
21.60
19.13
21.30
21.30
40,980
Dec 2, 2025
19.05
20.40
19.03
19.50
19.50
43,047
Dec 1, 2025
19.35
19.50
18.75
18.75
18.75
42,193
Nov 28, 2025
19.35
20.17
19.35
19.50
19.50
20,160
Nov 26, 2025
19.35
19.50
18.45
19.20
19.20
47,147
Nov 25, 2025
19.95
19.95
18.60
19.20
19.20
52,947
Nov 24, 2025
19.50
20.10
18.90
19.95
19.95
40,007
Nov 21, 2025
19.05
19.95
18.45
19.50
19.50
56,707
Nov 20, 2025
21.75
22.22
19.50
19.50
19.50
64,120
Nov 19, 2025
22.20
22.69
20.70
21.15
21.15
32,240
Nov 18, 2025
22.05
23.17
21.75
22.20
22.20
31,967
Nov 17, 2025
23.85
23.85
21.30
22.35
22.35
92,847
Nov 14, 2025
24.00
24.75
23.55
23.70
23.70
44,047
Nov 13, 2025
26.40
27.00
23.85
24.90
24.90
70,260
Nov 12, 2025
27.45
27.60
26.10
26.55
26.55
25,833
Nov 11, 2025
27.75
27.90
26.55
27.00
27.00
23,227
Nov 10, 2025
28.50
29.25
27.30
27.60
27.60
39,440
Nov 7, 2025
26.25
27.30
25.05
27.00
27.00
44,913
Nov 6, 2025
27.08
28.35
26.25
26.25
26.25
95,287
Nov 5, 2025
28.80
29.55
28.35
29.10
29.10
46,013
Nov 4, 2025
29.85
29.85
28.50
28.50
28.50
31,667
Nov 3, 2025
30.75
31.20
29.77
30.15
30.15
23,993
Oct 31, 2025
30.60
31.05
29.85
30.75
30.75
21,387
Oct 30, 2025
30.60
30.75
29.85
30.00
30.00
44,933
Oct 29, 2025
32.10
32.25
30.45
31.05
31.05
41,233
Oct 28, 2025
33.60
33.75
31.80
31.80
31.80
41,893
Oct 27, 2025
33.60
35.10
33.30
33.60
33.60
59,100
Oct 24, 2025
32.40
34.05
31.95
32.70
32.70
82,307
Oct 23, 2025
31.65
32.33
30.45
31.50
31.50
93,747
Oct 22, 2025
29.55
32.67
29.25
31.35
31.35
140,300
Oct 21, 2025
30.30
30.74
29.25
29.25
29.25
47,467
Oct 20, 2025
30.60
31.42
30.30
30.45
30.45
37,167
Oct 17, 2025
30.45
31.50
29.85
30.45
30.45
53,853
Oct 16, 2025
33.15
33.45
30.52
30.90
30.90
49,753
Oct 15, 2025
35.85
35.88
32.40
32.70
32.70
67,553
Oct 14, 2025
33.75
37.50
32.55
34.95
34.95
131,253
Oct 13, 2025
29.85
35.85
29.76
35.85
35.85
187,660
Oct 10, 2025
32.70
33.00
29.70
29.85
29.85
90,020
Oct 9, 2025
31.80
33.15
31.05
32.55
32.55
64,087
Oct 8, 2025
32.85
33.22
31.50
31.80
31.80
52,133
Oct 7, 2025
34.35
34.49
31.73
32.85
32.85
122,407
Oct 6, 2025
29.55
35.55
28.50
35.10
35.10
401,673
Oct 3, 2025
29.10
30.60
28.58
28.95
28.95
67,847
Oct 2, 2025
28.20
28.80
28.07
28.80
28.80
32,693
Oct 1, 2025
28.65
29.40
27.52
28.20
28.20
50,220
Sep 30, 2025
29.40
29.55
27.90
28.65
28.65
64,913
Sep 29, 2025
30.45
30.60
29.25
29.55
29.55
66,347
Sep 26, 2025
30.00
31.05
27.75
30.30
30.30
175,313
Sep 25, 2025
40.50
40.71
30.90
31.80
31.80
557,847
Sep 24, 2025
39.30
42.60
37.76
42.45
42.45
274,693
Sep 23, 2025
35.55
40.42
35.25
36.15
36.15
215,900
Sep 22, 2025
36.00
36.67
33.45
35.25
35.25
95,193
Sep 19, 2025
32.85
35.78
32.33
34.35
34.35
124,167
Sep 18, 2025
31.65
33.15
31.56
32.55
32.55
55,907
Sep 17, 2025
29.55
32.40
29.40
31.35
31.35
103,247
Sep 16, 2025
30.30
30.30
29.25
30.00
30.00
61,173
Sep 15, 2025
29.40
32.40
29.40
30.30
30.30
106,727
Sep 12, 2025
29.40
30.30
28.65
29.40
29.40
59,713
Sep 11, 2025
30.00
32.10
29.40
29.70
29.70
121,013
Sep 10, 2025
28.80
30.43
27.38
29.55
29.55
224,660
Sep 9, 2025
25.20
26.68
24.75
26.40
26.40
73,553
Sep 8, 2025
24.00
25.50
23.70
25.50
25.50
45,180
Sep 5, 2025
24.45
24.90
23.70
24.15
24.15
56,127
