Pasqal SA Stock Price History
NASDAQ: PSQLTechnologyEDP ServicesUSD
6.85-0.33 (-4.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSQL price history at a glance
The price history for Pasqal SA (PSQL) on this page begins on January 26, 2026, when the stock closed at $9.93; it most recently closed at $6.85 on October 5, 2026. The highest price in this record is $24.69, reached on August 31, 2026; the latest close is 72.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $24.69
- Date of high
- Aug 31, 2026
- Low since 2026
- $5.90
- Date of low
- Sep 28, 2026
- 52-week high
- $24.69
- 52-week low
- $5.90
- Last close
- $6.85
PSQL returns
1 week
+13.22%
1 month
-16.57%
3 months
-33.82%
6 months
-32.51%
PSQL price return, excluding dividends.
PSQL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.10 | 7.18 | 6.80 | 6.85 | -4.60% | |
| 7.35 | 7.49 | 7.06 | 7.18 | -1.10% | |
| 7.10 | 7.53 | 6.55 | 7.26 | +6.14% | |
| 6.55 | 6.88 | 6.20 | 6.84 | +10.50% | |
| 6.11 | 6.23 | 5.96 | 6.19 | +2.31% | |
| 6.23 | 6.38 | 5.90 | 6.05 | -3.35% | |
| 6.69 | 6.81 | 6.15 | 6.26 | -1.57% | |
| 6.25 | 6.46 | 6.10 | 6.36 | +3.58% | |
| 6.62 | 6.62 | 6.07 | 6.14 | -8.36% | |
| 7.00 | 7.20 | 6.60 | 6.70 | -4.15% | |
| 7.26 | 7.29 | 6.83 | 6.99 | -4.77% | |
| 7.41 | 7.41 | 7.11 | 7.34 | -1.74% | |
| 7.50 | 7.78 | 7.27 | 7.47 | +0.95% | |
| 7.49 | 7.79 | 7.34 | 7.40 | +1.23% | |
| 7.64 | 7.80 | 7.13 | 7.31 | -4.32% | |
| 7.90 | 8.03 | 7.31 | 7.64 | -3.41% | |
| 7.38 | 8.10 | 7.38 | 7.91 | +6.17% | |
| 7.90 | 8.00 | 7.00 | 7.45 | -4.12% | |
| 8.06 | 8.06 | 7.70 | 7.77 | -6.50% | |
| 7.95 | 8.44 | 7.70 | 8.31 | +4.14% | |
| 7.79 | 8.15 | 7.68 | 7.98 | +2.44% | |
| 7.99 | 8.15 | 7.70 | 7.79 | -5.12% | |
| 8.15 | 8.29 | 7.80 | 8.21 | +2.11% | |
| 8.20 | 8.30 | 7.30 | 8.04 | +1.01% | |
| 9.61 | 9.69 | 7.42 | 7.96 | -18.36% | |
| 12.48 | 12.49 | 9.56 | 9.75 | -20.02% | |
| 14.86 | 15.05 | 12.14 | 12.19 | -21.66% | |
| 17.35 | 17.50 | 12.73 | 15.56 | -10.06% | |
| 17.97 | 24.69 | 17.30 | 17.30 | -9.47% | |
| 16.98 | 20.10 | 13.08 | 19.11 | +95.20% | |
| 10.55 | 10.65 | 9.17 | 9.79 | -5.68% | |
| 10.22 | 10.58 | 10.22 | 10.38 | +1.27% | |
| 10.35 | 11.43 | 10.14 | 10.25 | -1.91% | |
| 10.13 | 10.68 | 10.07 | 10.45 | +7.62% | |
| 9.95 | 9.96 | 9.37 | 9.71 | -4.62% | |
| 10.15 | 10.19 | 10.14 | 10.18 | +0.10% | |
| 10.15 | 10.17 | 10.15 | 10.17 | +0.10% | |
| 10.15 | 10.16 | 10.12 | 10.16 | 0.00% | |
| 10.17 | 10.17 | 10.15 | 10.16 | 0.00% | |
| 10.18 | 10.18 | 10.15 | 10.16 | -0.10% | |
| 10.17 | 10.18 | 10.16 | 10.17 | 0.00% | |
| 10.20 | 10.20 | 10.16 | 10.17 | -0.10% | |
| 10.18 | 10.19 | 10.17 | 10.18 | -0.10% | |
| 10.19 | 10.20 | 10.18 | 10.19 | +0.20% | |
| 10.19 | 10.19 | 10.17 | 10.17 | 0.00% | |
| 10.19 | 10.20 | 10.17 | 10.17 | -0.39% | |
| 10.22 | 10.26 | 10.21 | 10.21 | -0.10% | |
| 10.23 | 10.27 | 10.21 | 10.22 | +0.10% | |
| 10.20 | 10.22 | 10.19 | 10.21 | +0.10% | |
| 10.21 | 10.23 | 10.19 | 10.20 | -0.29% | |
| 10.20 | 10.25 | 10.20 | 10.23 | +0.20% | |
| 10.21 | 10.23 | 10.18 | 10.21 | +0.10% | |
| 10.23 | 10.25 | 10.17 | 10.20 | -0.10% | |
| 10.23 | 10.24 | 10.21 | 10.21 | -0.39% | |
| 10.29 | 10.29 | 10.22 | 10.25 | -0.10% | |
| 10.31 | 10.32 | 10.25 | 10.26 | -0.19% | |
| 10.29 | 10.33 | 10.28 | 10.28 | -0.29% | |
| 10.31 | 10.34 | 10.30 | 10.31 | +0.19% | |
| 10.32 | 10.34 | 10.28 | 10.29 | -0.29% | |
| 10.30 | 10.40 | 10.28 | 10.32 | +0.29% | |
| 10.31 | 10.31 | 10.27 | 10.29 | 0.00% | |
| 10.31 | 10.31 | 10.29 | 10.29 | -0.58% | |
| 10.35 | 10.35 | 10.30 | 10.35 | +0.29% | |
| 10.35 | 10.35 | 10.31 | 10.32 | -0.29% | |
| 10.27 | 10.36 | 10.26 | 10.35 | +0.78% | |
| 10.28 | 10.29 | 10.26 | 10.27 | -0.39% | |
| 10.30 | 10.37 | 10.27 | 10.31 | -0.10% | |
| 10.38 | 10.40 | 10.30 | 10.32 | -0.77% | |
| 10.44 | 10.44 | 10.37 | 10.40 | +0.19% | |
| 10.41 | 10.43 | 10.37 | 10.38 | -0.10% | |
| 10.38 | 10.42 | 10.35 | 10.39 | +0.68% | |
| 10.37 | 10.37 | 10.32 | 10.32 | +0.19% | |
| 10.38 | 10.38 | 10.30 | 10.30 | -0.19% | |
| 10.34 | 10.39 | 10.32 | 10.32 | 0.00% | |
| 10.37 | 10.39 | 10.29 | 10.32 | -0.29% | |
| 10.44 | 10.44 | 10.35 | 10.35 | -0.48% | |
| 10.41 | 10.50 | 10.35 | 10.40 | +0.10% | |
| 10.38 | 10.45 | 10.35 | 10.39 | +0.29% | |
| 10.37 | 10.40 | 10.35 | 10.36 | 0.00% | |
| 10.38 | 10.45 | 10.36 | 10.36 | +0.10% | |
| 10.50 | 10.50 | 10.35 | 10.35 | -1.52% | |
| 10.42 | 10.56 | 10.40 | 10.51 | +1.55% | |
| 10.38 | 10.42 | 10.35 | 10.35 | -0.29% | |
| 10.40 | 10.42 | 10.36 | 10.38 | +0.29% | |
| 10.50 | 10.50 | 10.35 | 10.35 | -0.48% | |
| 10.50 | 10.50 | 10.34 | 10.40 | -0.38% | |
| 10.58 | 10.63 | 10.43 | 10.44 | -0.85% | |
| 10.80 | 10.93 | 10.45 | 10.53 | -2.59% | |
| 11.01 | 11.26 | 10.80 | 10.81 | -2.88% | |
| 10.85 | 11.19 | 10.75 | 11.13 | +2.87% | |
| 10.63 | 10.86 | 10.56 | 10.82 | +2.08% | |
| 10.64 | 10.66 | 10.52 | 10.60 | +0.09% | |
| 10.63 | 10.70 | 10.52 | 10.59 | +0.38% | |
| 10.62 | 10.65 | 10.46 | 10.55 | -0.09% | |
| 10.65 | 10.72 | 10.47 | 10.56 | -0.94% | |
| 10.69 | 10.72 | 10.65 | 10.66 | -0.47% | |
| 10.69 | 10.87 | 10.58 | 10.71 | +1.04% | |
| 10.42 | 10.69 | 10.41 | 10.60 | +1.73% | |
| 10.29 | 10.50 | 10.29 | 10.42 | +1.26% | |
| 10.28 | 10.30 | 10.26 | 10.29 | +0.10% | |
| 10.36 | 10.36 | 10.26 | 10.28 | -0.68% | |
| 10.35 | 10.38 | 10.30 | 10.35 | +0.10% | |
| 10.39 | 10.40 | 10.33 | 10.34 | -0.19% | |
| 10.46 | 10.47 | 10.36 | 10.36 | -0.77% | |
| 10.45 | 10.50 | 10.41 | 10.44 | -0.19% | |
| 10.46 | 10.53 | 10.37 | 10.46 | +0.10% | |
| 10.36 | 10.48 | 10.36 | 10.45 | +0.87% | |
| 10.40 | 10.40 | 10.35 | 10.36 | +0.10% | |
| 10.30 | 10.43 | 10.29 | 10.35 | +0.78% | |
| 10.29 | 10.29 | 10.25 | 10.27 | +0.20% | |
| 10.27 | 10.28 | 10.24 | 10.25 | -0.39% | |
| 10.34 | 10.34 | 10.27 | 10.29 | +0.39% | |
| 10.31 | 10.31 | 10.25 | 10.25 | -0.29% | |
| 10.28 | 10.30 | 10.28 | 10.28 | -0.10% | |
| 10.30 | 10.30 | 10.28 | 10.29 | -0.10% | |
| 10.30 | 10.30 | 10.28 | 10.30 | 0.00% | |
| 10.30 | 10.32 | 10.27 | 10.30 | -0.10% | |
| 10.24 | 10.35 | 10.23 | 10.31 | +0.78% | |
| 10.24 | 10.24 | 10.22 | 10.23 | 0.00% | |
| 10.25 | 10.25 | 10.21 | 10.23 | -0.10% | |
| 10.25 | 10.25 | 10.20 | 10.24 | -0.10% | |
| 10.25 | 10.27 | 10.24 | 10.25 | +0.10% | |
| 10.25 | 10.27 | 10.20 | 10.24 | +0.20% | |
| 10.18 | 10.26 | 10.16 | 10.22 | +0.39% | |
| 10.15 | 10.18 | 10.15 | 10.18 | +0.10% | |
| 10.11 | 10.17 | 10.11 | 10.17 | +0.20% | |
| 10.08 | 10.15 | 10.08 | 10.15 | +0.10% | |
| 10.05 | 10.25 | 10.04 | 10.14 | +1.00% | |
| 10.10 | 10.10 | 10.03 | 10.04 | +0.20% | |
| 10.03 | 10.04 | 10.02 | 10.02 | -0.10% | |
| 10.03 | 10.04 | 10.03 | 10.03 | +0.20% | |
| 10.03 | 10.18 | 10.01 | 10.01 | -0.20% | |
| 10.03 | 10.04 | 10.02 | 10.03 | +0.10% | |
| 10.06 | 10.06 | 10.01 | 10.02 | +0.10% | |
| 10.01 | 10.03 | 10.01 | 10.01 | 0.00% | |
| 10.02 | 10.02 | 10.01 | 10.01 | -0.10% | |
| 10.04 | 10.04 | 10.02 | 10.02 | -0.10% | |
| 10.05 | 10.05 | 10.02 | 10.03 | -0.20% | |
| 10.04 | 10.05 | 10.03 | 10.05 | +0.20% | |
| 10.04 | 10.05 | 10.03 | 10.03 | -0.10% | |
| 10.06 | 10.06 | 10.03 | 10.04 | -0.20% | |
| 10.07 | 10.07 | 10.05 | 10.06 | 0.00% | |
| 10.08 | 10.08 | 10.05 | 10.06 | 0.00% | |
| 10.06 | 10.07 | 10.05 | 10.06 | -0.10% | |
| 10.05 | 10.07 | 10.05 | 10.07 | 0.00% | |
| 10.07 | 10.07 | 10.05 | 10.07 | +0.30% | |
| 10.09 | 10.09 | 10.04 | 10.04 | -0.30% | |
| 10.10 | 10.12 | 10.04 | 10.07 | -0.30% | |
| 10.05 | 10.15 | 10.04 | 10.10 | +0.40% | |
| 10.06 | 10.07 | 10.05 | 10.06 | +0.10% | |
| 10.04 | 10.07 | 10.04 | 10.05 | -0.10% | |
| 10.15 | 10.15 | 10.02 | 10.06 | +1.41% | |
| 9.92 | 9.94 | 9.92 | 9.92 | -0.10% | |
| 9.94 | 9.95 | 9.93 | 9.93 | -0.10% | |
| 9.92 | 9.94 | 9.92 | 9.94 | +0.20% | |
| 9.96 | 9.96 | 9.92 | 9.92 | 0.00% | |
| 9.97 | 9.97 | 9.92 | 9.92 | -0.40% | |
| 9.97 | 9.97 | 9.96 | 9.96 | -0.10% | |
| 9.97 | 9.97 | 9.97 | 9.97 | +0.30% | |
| 9.94 | 9.94 | 9.94 | 9.94 | 0.00% | |
| 9.94 | 9.94 | 9.94 | 9.94 | 0.00% | |
| 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | |
| 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | |
| 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | |
| 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | |
| 9.97 | 9.97 | 9.95 | 9.95 | -0.20% | |
| 9.97 | 9.98 | 9.97 | 9.97 | +0.10% | |
| 9.96 | 9.96 | 9.96 | 9.96 | +0.20% | |
| 9.92 | 9.94 | 9.92 | 9.94 | +0.20% | |
| 9.94 | 9.94 | 9.92 | 9.92 | -0.10% | |
| 9.92 | 9.93 | 9.92 | 9.93 | -1.19% | |
| 9.92 | 10.05 | 9.92 | 10.05 | +1.21% | |
| 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | |
| 9.95 | 9.95 | 9.95 | 9.95 | +0.20% | |
| 9.92 | 9.93 | 9.92 | 9.93 | -0.10% | |
| 9.91 | 9.94 | 9.91 | 9.94 | -0.10% | |
| 9.95 | 9.95 | 9.91 | 9.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSQL chart for longer ranges.