Pershing Square Holdings, Ltd. (PSHZF)
OTCMKTS
· Delayed Price · Currency is USD
51.50
-0.36 (-0.69%)
Mar 7, 2025, 3:00 PM EST
Pershing Square Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 51.67 | 52.00 | 50.50 | 51.50 | 51.50 | -0.69% | 24,779 |
| Mar 6, 2025 | 52.09 | 52.09 | 50.69 | 51.86 | 51.86 | -0.98% | 18,539 |
| Mar 5, 2025 | 52.28 | 53.77 | 52.28 | 52.38 | 52.38 | 0.68% | 10,638 |
| Mar 4, 2025 | 51.95 | 52.20 | 50.21 | 52.02 | 52.02 | -2.13% | 70,164 |
| Mar 3, 2025 | 55.00 | 55.00 | 53.15 | 53.15 | 53.15 | -1.24% | 5,445 |
| Feb 28, 2025 | 53.77 | 54.00 | 53.30 | 53.82 | 53.82 | -0.15% | 23,888 |
| Feb 27, 2025 | 54.25 | 54.48 | 53.71 | 53.90 | 53.90 | -2.88% | 18,467 |
| Feb 26, 2025 | 55.15 | 55.50 | 53.93 | 55.50 | 55.50 | 2.21% | 11,722 |
| Feb 25, 2025 | 54.90 | 55.15 | 54.28 | 54.30 | 54.30 | -1.25% | 8,968 |
| Feb 24, 2025 | 56.00 | 56.89 | 54.64 | 54.99 | 54.99 | -2.16% | 60,872 |
| Feb 21, 2025 | 57.06 | 57.06 | 56.00 | 56.20 | 56.20 | -0.43% | 29,334 |
| Feb 20, 2025 | 57.00 | 57.85 | 56.01 | 56.44 | 56.44 | -0.58% | 10,378 |
| Feb 19, 2025 | 57.74 | 57.84 | 56.67 | 56.77 | 56.77 | -0.96% | 61,159 |
| Feb 18, 2025 | 57.00 | 57.38 | 56.71 | 57.32 | 57.32 | 1.27% | 72,637 |
| Feb 14, 2025 | 56.50 | 57.00 | 56.01 | 56.60 | 56.60 | 0.89% | 18,322 |
| Feb 13, 2025 | 55.79 | 56.35 | 55.78 | 56.10 | 55.94 | 1.91% | 29,672 |
| Feb 12, 2025 | 54.70 | 55.50 | 54.70 | 55.05 | 54.89 | 0.04% | 13,846 |
| Feb 11, 2025 | 54.39 | 55.04 | 54.00 | 55.03 | 54.87 | 1.96% | 37,807 |
| Feb 10, 2025 | 53.20 | 54.41 | 53.20 | 53.97 | 53.81 | 2.57% | 22,130 |
| Feb 7, 2025 | 52.71 | 52.80 | 52.16 | 52.62 | 52.47 | 1.39% | 8,737 |
| Feb 6, 2025 | 51.68 | 52.18 | 51.68 | 51.90 | 51.75 | 1.92% | 18,712 |
| Feb 5, 2025 | 51.29 | 51.39 | 50.75 | 50.92 | 50.77 | -1.22% | 13,755 |
| Feb 4, 2025 | 51.70 | 51.95 | 51.50 | 51.55 | 51.40 | 0.10% | 22,460 |
| Feb 3, 2025 | 51.71 | 51.71 | 50.80 | 51.50 | 51.35 | -2.92% | 15,710 |
| Jan 31, 2025 | 52.69 | 53.20 | 52.69 | 53.05 | 52.90 | 0.87% | 8,091 |
| Jan 30, 2025 | 52.68 | 52.69 | 52.45 | 52.60 | 52.44 | 2.59% | 3,290 |
| Jan 29, 2025 | 52.49 | 52.49 | 51.26 | 51.27 | 51.12 | -0.95% | 15,516 |
| Jan 28, 2025 | 51.99 | 52.26 | 51.40 | 51.76 | 51.61 | 0.19% | 3,372 |
| Jan 27, 2025 | 51.85 | 52.00 | 51.37 | 51.66 | 51.51 | -1.60% | 13,554 |
| Jan 24, 2025 | 52.63 | 52.80 | 52.16 | 52.50 | 52.35 | 0.09% | 9,045 |
| Jan 23, 2025 | 52.00 | 52.59 | 51.86 | 52.45 | 52.30 | 1.06% | 7,417 |
| Jan 22, 2025 | 52.53 | 52.53 | 51.80 | 51.90 | 51.75 | -0.57% | 17,047 |
| Jan 21, 2025 | 52.28 | 52.89 | 51.30 | 52.20 | 52.05 | 1.02% | 43,458 |
| Jan 17, 2025 | 51.60 | 51.91 | 50.80 | 51.68 | 51.53 | 0.27% | 8,798 |
| Jan 16, 2025 | 52.19 | 52.59 | 51.30 | 51.54 | 51.39 | -0.99% | 15,818 |
| Jan 15, 2025 | 52.65 | 52.65 | 51.38 | 52.05 | 51.90 | 1.56% | 32,082 |
| Jan 14, 2025 | 50.79 | 51.37 | 50.59 | 51.25 | 51.10 | 3.81% | 108,190 |
| Jan 13, 2025 | 49.86 | 49.99 | 48.86 | 49.37 | 49.23 | -0.88% | 100,989 |
| Jan 10, 2025 | 49.99 | 50.75 | 49.23 | 49.81 | 49.67 | -1.13% | 16,566 |
| Jan 8, 2025 | 50.50 | 50.86 | 49.75 | 50.38 | 50.23 | 0.75% | 10,390 |
| Jan 7, 2025 | 51.00 | 51.10 | 49.91 | 50.00 | 49.86 | -1.95% | 15,289 |
| Jan 6, 2025 | 51.38 | 51.68 | 50.56 | 51.00 | 50.85 | 2.76% | 25,418 |
| Jan 3, 2025 | 49.40 | 50.19 | 49.40 | 49.63 | 49.49 | 1.81% | 22,392 |
| Jan 2, 2025 | 49.41 | 49.50 | 48.38 | 48.75 | 48.61 | 1.04% | 28,063 |
| Dec 31, 2024 | 48.17 | 48.85 | 48.17 | 48.25 | 48.11 | 1.28% | 3,089 |
| Dec 30, 2024 | 47.09 | 47.76 | 46.79 | 47.64 | 47.50 | 0.65% | 18,863 |
| Dec 27, 2024 | 48.80 | 48.80 | 47.18 | 47.33 | 47.19 | -0.98% | 24,231 |
| Dec 26, 2024 | 48.05 | 48.52 | 47.77 | 47.80 | 47.66 | -1.65% | 30,846 |
| Dec 24, 2024 | 47.21 | 48.99 | 47.21 | 48.60 | 48.46 | 3.24% | 4,791 |
| Dec 23, 2024 | 46.86 | 47.52 | 46.86 | 47.08 | 46.94 | 0.50% | 42,143 |