PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	50.58	50.65	50.58	50.60	50.60	-0.36%	15,002
Feb 27, 2026	50.77	51.03	50.76	50.78	50.78	0.08%	14,275
Feb 26, 2026	50.78	50.78	50.73	50.74	50.74	0.03%	24,311
Feb 25, 2026	50.72	50.73	50.72	50.73	50.73	-	4,990
Feb 24, 2026	50.74	50.75	50.71	50.73	50.73	0.03%	11,591
Feb 23, 2026	50.71	50.72	50.70	50.71	50.71	0.02%	1,627
Feb 20, 2026	50.70	50.74	50.69	50.70	50.70	0.02%	19,015
Feb 19, 2026	50.69	50.75	50.69	50.69	50.69	-0.02%	3,614
Feb 18, 2026	50.68	50.75	50.67	50.70	50.70	0.02%	7,451
Feb 17, 2026	50.68	50.74	50.65	50.69	50.69	0.03%	8,121
Feb 13, 2026	50.69	50.75	50.65	50.68	50.68	-0.01%	11,114
Feb 12, 2026	50.64	50.69	50.61	50.68	50.68	0.12%	17,664
Feb 11, 2026	50.62	50.70	50.62	50.62	50.62	-0.03%	1,895
Feb 10, 2026	50.84	50.84	50.61	50.63	50.63	0.06%	17,176
Feb 9, 2026	50.64	50.84	50.60	50.61	50.61	-0.01%	7,812
Feb 6, 2026	50.61	50.85	50.57	50.61	50.61	0.03%	9,490
Feb 5, 2026	50.58	50.62	50.58	50.60	50.60	0.06%	3,135
Feb 4, 2026	50.56	50.59	50.56	50.57	50.57	0.02%	1,307
Feb 3, 2026	50.54	50.61	50.54	50.56	50.56	-	2,824
Feb 2, 2026	50.53	50.77	50.49	50.56	50.56	-0.20%	31,344
Jan 30, 2026	50.65	50.72	50.63	50.66	50.53	-	42,553
Jan 29, 2026	50.84	51.36	50.63	50.66	50.53	0.09%	55,686
Jan 28, 2026	50.62	50.62	50.60	50.62	50.49	-	5,109
Jan 27, 2026	50.60	50.63	50.59	50.62	50.49	-0.50%	1,904
Jan 26, 2026	50.68	51.38	50.57	50.87	50.74	0.60%	12,900
Jan 23, 2026	50.55	50.59	50.52	50.57	50.44	-0.02%	29,594
Jan 22, 2026	50.56	50.59	50.54	50.58	50.45	-	17,217
Jan 21, 2026	50.56	50.59	50.56	50.58	50.45	0.03%	15,667
Jan 20, 2026	50.65	50.65	50.54	50.56	50.43	0.06%	31,487
Jan 16, 2026	50.53	50.56	50.52	50.53	50.40	0.01%	17,343
Jan 15, 2026	50.52	50.53	50.50	50.52	50.40	-0.02%	10,856
Jan 14, 2026	50.52	50.54	50.50	50.54	50.41	0.07%	24,561
Jan 13, 2026	50.47	50.52	50.45	50.50	50.37	-0.02%	27,325
Jan 12, 2026	50.46	50.55	50.46	50.51	50.38	0.02%	9,423
Jan 9, 2026	50.47	50.53	50.46	50.50	50.37	0.05%	23,082
Jan 8, 2026	50.42	50.48	50.42	50.48	50.35	0.05%	4,288
Jan 7, 2026	50.45	50.52	50.44	50.45	50.32	-0.04%	10,976
Jan 6, 2026	50.40	50.63	50.40	50.47	50.34	0.11%	8,727
Jan 5, 2026	50.38	50.51	50.37	50.42	50.29	-	28,409
Jan 2, 2026	50.37	50.45	50.37	50.42	50.29	0.04%	13,434
Dec 31, 2025	50.60	50.61	50.37	50.40	50.27	0.09%	26,035
Dec 30, 2025	50.47	50.47	50.34	50.35	50.22	-0.25%	2,425
Dec 29, 2025	50.49	50.49	50.47	50.48	50.22	0.03%	1,230
Dec 26, 2025	50.44	50.50	50.44	50.46	50.20	-0.01%	820
Dec 24, 2025	50.44	50.47	50.44	50.47	50.21	0.03%	1,192
Dec 23, 2025	50.44	50.47	50.44	50.45	50.19	-0.06%	1,499
Dec 22, 2025	50.45	50.49	50.44	50.48	50.22	0.08%	6,886
Dec 19, 2025	50.42	50.44	50.42	50.44	50.18	-0.02%	2,843
Dec 18, 2025	50.43	50.45	50.43	50.45	50.19	0.05%	3,784
Dec 17, 2025	50.43	50.43	50.41	50.43	50.17	0.04%	2,316
Dec 16, 2025	50.41	50.41	50.41	50.41	50.15	0.01%	206
Dec 15, 2025	50.40	50.40	50.38	50.40	50.14	0.01%	869
Dec 12, 2025	50.37	50.40	50.37	50.40	50.14	0.03%	2,394
Dec 11, 2025	50.36	50.38	50.36	50.38	50.12	0.01%	1,223
Dec 10, 2025	50.35	50.39	50.35	50.37	50.12	0.03%	4,357
Dec 9, 2025	50.33	50.37	50.33	50.36	50.10	0.06%	4,589
Dec 8, 2025	50.33	50.39	50.31	50.33	50.07	-0.02%	12,577
Dec 5, 2025	50.34	50.36	50.34	50.34	50.08	-0.03%	2,899
Dec 4, 2025	50.35	50.38	50.33	50.36	50.10	-	2,902
Dec 3, 2025	50.35	50.36	50.35	50.36	50.10	-0.01%	8,368
Dec 2, 2025	50.34	50.38	50.34	50.36	50.10	-0.01%	2,466
Dec 1, 2025	50.51	50.51	50.32	50.37	50.11	-0.27%	6,014
Nov 28, 2025	50.61	50.61	50.49	50.50	50.11	0.04%	1,603
Nov 26, 2025	50.48	50.53	50.47	50.48	50.09	0.02%	1,881
Nov 25, 2025	50.46	51.46	50.45	50.47	50.08	0.05%	8,908
Nov 24, 2025	50.45	50.45	50.44	50.45	50.05	0.04%	1,924
Nov 21, 2025	50.43	50.43	50.43	50.43	50.03	0.04%	679
Nov 20, 2025	50.38	50.42	50.38	50.41	50.01	0.02%	659
Nov 19, 2025	50.42	50.42	50.38	50.40	50.00	0.02%	1,585
Nov 18, 2025	50.40	50.40	50.36	50.39	49.99	-0.03%	3,392
Nov 17, 2025	50.38	50.40	50.38	50.40	50.01	0.08%	3,230
Nov 14, 2025	50.37	50.37	50.36	50.36	49.97	-0.05%	418
Nov 13, 2025	50.37	50.45	50.37	50.39	49.99	0.02%	6,449
Nov 12, 2025	50.38	50.40	50.35	50.37	49.98	0.01%	2,363
Nov 11, 2025	50.34	50.43	50.34	50.37	49.98	0.03%	3,036
Nov 10, 2025	50.36	50.36	50.36	50.36	49.96	-0.01%	6
Nov 7, 2025	50.34	50.43	50.34	50.36	49.97	-	1,912
Nov 6, 2025	50.33	50.40	50.33	50.36	49.97	0.04%	2,838
Nov 5, 2025	50.29	50.34	50.29	50.34	49.95	0.04%	1,430
Nov 4, 2025	50.40	50.40	50.29	50.32	49.93	0.02%	6,419
Nov 3, 2025	50.28	50.37	50.27	50.31	49.92	-0.32%	9,980
Oct 31, 2025	50.50	50.50	50.42	50.47	49.94	0.05%	20,605
Oct 30, 2025	50.45	50.45	50.43	50.45	49.92	0.03%	920
Oct 29, 2025	50.50	50.50	50.42	50.43	49.90	-0.06%	11,028
Oct 28, 2025	50.46	50.46	50.46	50.46	49.93	-0.32%	5
Oct 27, 2025	50.49	50.72	50.47	50.62	50.09	0.31%	11,364
Oct 24, 2025	50.46	50.61	50.46	50.47	49.94	-0.10%	3,203
Oct 23, 2025	50.49	50.57	50.48	50.52	49.99	0.10%	8,999
Oct 22, 2025	50.45	50.47	50.45	50.47	49.94	-0.06%	230
Oct 21, 2025	50.50	50.54	50.50	50.50	49.97	0.05%	4,802
Oct 20, 2025	50.48	50.48	50.47	50.47	49.94	0.01%	1,141
Oct 17, 2025	50.50	50.60	50.43	50.47	49.94	-0.01%	7,187
Oct 16, 2025	50.47	50.58	50.42	50.47	49.94	0.08%	9,662
Oct 15, 2025	50.44	50.46	50.40	50.43	49.90	-	2,490
Oct 14, 2025	50.40	50.43	50.40	50.43	49.90	-0.01%	375
Oct 13, 2025	50.42	50.44	50.39	50.44	49.91	0.01%	393
Oct 10, 2025	50.39	50.43	50.39	50.43	49.90	0.01%	206
Oct 9, 2025	50.43	50.53	50.36	50.42	49.90	0.06%	2,469
Oct 8, 2025	50.43	50.54	50.37	50.40	49.87	-	5,696
Oct 7, 2025	50.38	50.40	50.37	50.40	49.87	-0.02%	6,991