PUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.50	50.52	50.45	50.46	50.46	-0.09%	8,055
Apr 27, 2026	50.50	50.55	50.50	50.51	50.51	-	18,401
Apr 24, 2026	50.49	50.53	50.49	50.51	50.51	0.02%	24,895
Apr 23, 2026	50.55	50.55	50.49	50.50	50.50	-0.01%	26,617
Apr 22, 2026	50.49	50.51	50.46	50.50	50.50	0.03%	12,096
Apr 21, 2026	50.48	50.53	50.45	50.49	50.49	0.03%	10,262
Apr 20, 2026	50.48	50.49	50.46	50.47	50.47	-0.02%	76,747
Apr 17, 2026	50.47	50.54	50.47	50.48	50.48	-0.06%	7,255
Apr 16, 2026	50.52	50.55	50.43	50.51	50.51	0.11%	12,771
Apr 15, 2026	50.45	50.50	50.44	50.46	50.46	0.03%	16,984
Apr 14, 2026	50.44	50.48	50.41	50.44	50.44	-0.01%	10,355
Apr 13, 2026	50.49	50.50	50.41	50.45	50.45	-0.06%	10,659
Apr 10, 2026	50.44	50.69	50.44	50.48	50.48	0.02%	18,898
Apr 9, 2026	50.41	50.73	50.40	50.47	50.47	0.06%	16,763
Apr 8, 2026	50.42	50.44	50.42	50.44	50.44	0.06%	595
Apr 7, 2026	50.37	50.43	50.35	50.41	50.41	0.08%	8,287
Apr 6, 2026	50.34	50.39	50.31	50.37	50.37	-0.07%	18,910
Apr 2, 2026	50.36	50.64	50.35	50.40	50.40	0.11%	22,708
Apr 1, 2026	50.33	50.37	50.25	50.35	50.35	0.01%	13,290
Mar 31, 2026	50.36	50.55	50.28	50.34	50.34	-0.24%	22,349
Mar 30, 2026	50.45	50.51	50.45	50.46	50.33	0.03%	9,586
Mar 27, 2026	50.44	50.46	50.40	50.45	50.32	-0.01%	62,217
Mar 26, 2026	50.45	50.45	50.44	50.45	50.32	0.02%	24,984
Mar 25, 2026	50.46	50.46	50.37	50.44	50.31	-0.03%	5,366
Mar 24, 2026	50.50	50.51	50.46	50.46	50.33	-0.11%	19,840
Mar 23, 2026	50.52	50.53	50.50	50.51	50.38	0.04%	13,786
Mar 20, 2026	50.51	50.56	50.49	50.49	50.36	-0.11%	26,342
Mar 19, 2026	50.54	50.60	50.53	50.55	50.42	-0.01%	22,175
Mar 18, 2026	50.55	50.57	50.54	50.55	50.42	-0.04%	4,266
Mar 17, 2026	50.57	50.64	50.55	50.57	50.44	0.09%	10,353
Mar 16, 2026	50.55	50.61	50.38	50.53	50.40	-0.04%	29,477
Mar 13, 2026	50.59	50.59	50.52	50.55	50.42	0.02%	4,514
Mar 12, 2026	50.55	50.58	50.38	50.54	50.41	-0.02%	23,654
Mar 11, 2026	50.54	50.60	50.52	50.55	50.42	0.01%	31,023
Mar 10, 2026	50.54	50.57	50.52	50.54	50.41	-	12,307
Mar 9, 2026	50.57	50.85	50.52	50.54	50.41	-0.07%	15,103
Mar 6, 2026	50.55	50.60	50.54	50.58	50.45	0.03%	4,093
Mar 5, 2026	50.55	50.60	50.55	50.56	50.43	0.05%	11,988
Mar 4, 2026	50.56	50.59	50.53	50.54	50.41	-0.05%	18,033
Mar 3, 2026	50.58	51.33	50.53	50.56	50.43	-0.07%	26,149
Mar 2, 2026	50.58	50.65	50.58	50.60	50.47	-0.36%	15,002
Feb 27, 2026	50.77	51.03	50.76	50.78	50.53	0.08%	14,275
Feb 26, 2026	50.78	50.78	50.73	50.74	50.49	0.03%	24,311
Feb 25, 2026	50.72	50.73	50.72	50.73	50.47	-	4,990
Feb 24, 2026	50.74	50.75	50.71	50.73	50.47	0.03%	11,591
Feb 23, 2026	50.71	50.72	50.70	50.71	50.46	0.02%	1,627
Feb 20, 2026	50.70	50.74	50.69	50.70	50.45	0.02%	19,015
Feb 19, 2026	50.69	50.75	50.69	50.69	50.44	-0.02%	3,614
Feb 18, 2026	50.68	50.75	50.67	50.70	50.45	0.02%	7,451
Feb 17, 2026	50.68	50.74	50.65	50.69	50.44	0.03%	8,121
Feb 13, 2026	50.69	50.75	50.65	50.68	50.42	-0.01%	11,114
Feb 12, 2026	50.64	50.69	50.61	50.68	50.43	0.12%	17,664
Feb 11, 2026	50.62	50.70	50.62	50.62	50.37	-0.03%	1,895
Feb 10, 2026	50.84	50.84	50.61	50.63	50.38	0.06%	17,176
Feb 9, 2026	50.64	50.84	50.60	50.61	50.35	-0.01%	7,812
Feb 6, 2026	50.61	50.85	50.57	50.61	50.36	0.03%	9,490
Feb 5, 2026	50.58	50.62	50.58	50.60	50.34	0.06%	3,135
Feb 4, 2026	50.56	50.59	50.56	50.57	50.31	0.02%	1,307
Feb 3, 2026	50.54	50.61	50.54	50.56	50.30	-	2,824
Feb 2, 2026	50.53	50.77	50.49	50.56	50.30	-0.20%	31,344
Jan 30, 2026	50.65	50.72	50.63	50.66	50.28	-	42,553
Jan 29, 2026	50.84	51.36	50.63	50.66	50.28	0.09%	55,686
Jan 28, 2026	50.62	50.62	50.60	50.62	50.24	-	5,109
Jan 27, 2026	50.60	50.63	50.59	50.62	50.24	-0.50%	1,904
Jan 26, 2026	50.68	51.38	50.57	50.87	50.49	0.60%	12,900
Jan 23, 2026	50.55	50.59	50.52	50.57	50.19	-0.02%	29,594
Jan 22, 2026	50.56	50.59	50.54	50.58	50.20	-	17,217
Jan 21, 2026	50.56	50.59	50.56	50.58	50.20	0.03%	15,667
Jan 20, 2026	50.65	50.65	50.54	50.56	50.18	0.06%	31,487
Jan 16, 2026	50.53	50.56	50.52	50.53	50.15	0.01%	17,343
Jan 15, 2026	50.52	50.53	50.50	50.52	50.14	-0.02%	10,856
Jan 14, 2026	50.52	50.54	50.50	50.54	50.16	0.07%	24,561
Jan 13, 2026	50.47	50.52	50.45	50.50	50.12	-0.02%	27,325
Jan 12, 2026	50.46	50.55	50.46	50.51	50.13	0.02%	9,423
Jan 9, 2026	50.47	50.53	50.46	50.50	50.12	0.05%	23,082
Jan 8, 2026	50.42	50.48	50.42	50.48	50.10	0.05%	4,288
Jan 7, 2026	50.45	50.52	50.44	50.45	50.07	-0.04%	10,976
Jan 6, 2026	50.40	50.63	50.40	50.47	50.09	0.11%	8,727
Jan 5, 2026	50.38	50.51	50.37	50.42	50.04	-	28,409
Jan 2, 2026	50.37	50.45	50.37	50.42	50.04	0.04%	13,434
Dec 31, 2025	50.60	50.61	50.37	50.40	50.02	0.09%	26,035
Dec 30, 2025	50.47	50.47	50.34	50.35	49.97	-0.25%	2,425
Dec 29, 2025	50.49	50.49	50.47	50.48	49.97	0.03%	1,230
Dec 26, 2025	50.44	50.50	50.44	50.46	49.95	-0.01%	820
Dec 24, 2025	50.44	50.47	50.44	50.47	49.96	0.03%	1,192
Dec 23, 2025	50.44	50.47	50.44	50.45	49.94	-0.06%	1,499
Dec 22, 2025	50.45	50.49	50.44	50.48	49.97	0.08%	6,886
Dec 19, 2025	50.42	50.44	50.42	50.44	49.93	-0.02%	2,843
Dec 18, 2025	50.43	50.45	50.43	50.45	49.94	0.05%	3,784
Dec 17, 2025	50.43	50.43	50.41	50.43	49.92	0.04%	2,316
Dec 16, 2025	50.41	50.41	50.41	50.41	49.90	0.01%	206
Dec 15, 2025	50.40	50.40	50.38	50.40	49.89	0.01%	869
Dec 12, 2025	50.37	50.40	50.37	50.40	49.89	0.03%	2,394
Dec 11, 2025	50.36	50.38	50.36	50.38	49.87	0.01%	1,223
Dec 10, 2025	50.35	50.39	50.35	50.37	49.87	0.03%	4,357
Dec 9, 2025	50.33	50.37	50.33	50.36	49.85	0.06%	4,589
Dec 8, 2025	50.33	50.39	50.31	50.33	49.82	-0.02%	12,577
Dec 5, 2025	50.34	50.36	50.34	50.34	49.83	-0.03%	2,899
Dec 4, 2025	50.35	50.38	50.33	50.36	49.85	-	2,902
Dec 3, 2025	50.35	50.36	50.35	50.36	49.85	-0.01%	8,368