NYSE:PSQH | Historical Stock Price | PSQ Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.16$8.03$20.36$51.66$131.05$332.482021-07-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$144.60$144.60320——
2021-12-30$144.30$144.30187——
2021-12-29$144.30$144.3040——
2021-12-28$144.30$144.30113——
2021-12-27$144.30$144.307——
2021-12-23$144.45$144.45193——
2021-12-22$144.45$144.457,033——
2021-12-21$144.90$144.9014,120——
2021-12-20$144.57$144.5760——
2021-12-17$144.75$144.75400——
2021-12-16$144.60$144.601,173——
2021-12-15$145.05$145.05620——
2021-12-14$144.75$144.75367——
2021-12-13$144.75$144.75100——
2021-12-10$145.05$145.05653——
2021-12-09$145.05$145.05140——
2021-12-08$145.05$145.05247——
2021-12-07$145.05$145.05193——
2021-12-06$145.35$145.350——
2021-12-03$145.35$145.351,007——
2021-12-02$145.20$145.2053——
2021-12-01$145.20$145.2067——
2021-11-30$145.20$145.201,533——
2021-11-29$145.20$145.2041,520——
2021-11-26$144.75$144.755,320——
2021-11-24$145.65$145.6553——
2021-11-23$145.65$145.651,493——
2021-11-22$145.80$145.80153——
2021-11-19$145.65$145.65500——
2021-11-18$146.10$146.103,493——
2021-11-17$145.80$145.800——
2021-11-16$145.80$145.8093——
2021-11-15$146.40$146.4017,867——
2021-11-12$145.65$145.6520——
2021-11-11$145.95$145.950——
2021-11-10$145.95$145.9532,747——
2021-11-09$145.80$145.800——
2021-11-08$145.80$145.8040,867——
2021-11-05$145.50$145.500——
2021-11-04$145.50$145.5033——
2021-11-03$145.50$145.5027——
2021-11-02$145.50$145.500——
2021-11-01$145.50$145.500——
2021-10-29$145.50$145.501,620——
2021-10-28$145.50$145.507,333——
2021-10-27$145.50$145.503,080——
2021-10-26$145.50$145.5016,000——
2021-10-25$145.50$145.50887——
2021-10-22$145.50$145.507——
2021-10-21$145.35$145.35113——
2021-10-20$145.20$145.200——
2021-10-19$145.20$145.200——
2021-10-18$145.20$145.2033,360——
2021-10-15$145.35$145.3547——
2021-10-14$144.90$144.902,413——
2021-10-13$145.50$145.50133——
2021-10-12$145.50$145.50253——
2021-10-11$145.50$145.5027——
2021-10-08$145.50$145.500——
2021-10-07$145.50$145.50620——
2021-10-06$145.50$145.503,693——
2021-10-05$145.50$145.501,580——
2021-10-04$145.35$145.35180——
2021-10-01$145.05$145.050——
2021-09-30$145.05$145.05307——
2021-09-29$145.50$145.500——
2021-09-28$145.50$145.5040——
2021-09-27$145.05$145.0513——
2021-09-24$144.90$144.9020——
2021-09-23$145.04$145.0487——
2021-09-22$145.35$145.35280——
2021-09-21$145.35$145.35767——
2021-09-20$145.35$145.35527——
2021-09-17$144.90$144.90160——
2021-09-16$144.45$144.4518,613——
2021-09-15$145.05$145.051,940——
2021-09-14$144.45$144.451,253——
2021-09-13$144.45$144.451,887——
2021-09-10$144.45$144.4526,753——
2021-09-09$144.45$144.454,347——
2021-09-08$144.45$144.4522,220——
2021-09-07$144.60$144.601,787——
2021-09-03$144.60$144.60940——
2021-09-02$144.45$144.45407——
2021-09-01$144.30$144.303,633——
2021-08-31$144.30$144.306,613——
2021-08-30$144.15$144.157——
2021-08-27$144.15$144.150——
2021-08-26$144.15$144.150——
2021-08-25$144.15$144.1527,253——
2021-08-24$144.45$144.450——
2021-08-23$144.45$144.45100——
2021-08-20$144.00$144.0013——
2021-08-19$144.45$144.450——
2021-08-18$144.45$144.450——
2021-08-17$144.45$144.450——
2021-08-16$144.45$144.45113——
2021-08-13$144.60$144.60533——
2021-08-12$144.00$144.00407——
2021-08-11$144.45$144.4527——
2021-08-10$144.60$144.60913——
2021-08-09$144.45$144.45947——
2021-08-06$144.15$144.15420——
2021-08-05$144.75$144.754,580——
2021-08-04$144.45$144.4547——
2021-08-03$144.45$144.4513——
2021-08-02$144.60$144.600——
2021-07-30$144.60$144.600——
2021-07-29$144.60$144.6040——
2021-07-28$144.30$144.30427——
2021-07-27$144.30$144.3047——
2021-07-26$144.30$144.306,267——
2021-07-23$144.45$144.4533——
2021-07-22$144.45$144.45127——
2021-07-21$145.50$145.5018,033——
2021-07-20$144.45$144.45167——
2021-07-19$144.00$144.00533——
2021-07-16$144.45$144.4513——
2021-07-15$144.45$144.4540——
2021-07-14$144.45$144.457,707——
2021-07-13$144.75$144.75513——
2021-07-12$144.75$144.7533——
2021-07-09$145.02$145.020——
2021-07-08$145.02$145.026,667——
2021-07-07$144.75$144.7573,333——