Pershing Square Holdings, Ltd. (PSHZF)
OTCMKTS
· Delayed Price · Currency is USD
56.24
-0.26 (-0.46%)
Jul 15, 2025, 3:58 PM EDT
Pershing Square Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 56.50 | 57.47 | 55.80 | 56.15 | - | -0.62% | 1,475 |
| Jul 14, 2025 | 57.00 | 57.00 | 55.90 | 56.50 | 56.50 | 0.64% | 19,191 |
| Jul 11, 2025 | 56.22 | 56.55 | 56.00 | 56.14 | 56.14 | -0.98% | 11,692 |
| Jul 10, 2025 | 56.29 | 57.00 | 56.29 | 56.70 | 56.70 | 1.61% | 37,310 |
| Jul 9, 2025 | 56.10 | 56.27 | 55.70 | 55.80 | 55.80 | 1.27% | 37,760 |
| Jul 8, 2025 | 55.23 | 56.50 | 55.10 | 55.10 | 55.10 | -2.48% | 38,853 |
| Jul 7, 2025 | 56.40 | 56.75 | 55.99 | 56.50 | 56.50 | 0.10% | 21,367 |
| Jul 3, 2025 | 55.50 | 56.64 | 55.50 | 56.45 | 56.45 | 3.43% | 28,180 |
| Jul 2, 2025 | 54.50 | 54.85 | 54.25 | 54.58 | 54.58 | 1.74% | 25,191 |
| Jul 1, 2025 | 54.48 | 54.48 | 53.50 | 53.64 | 53.64 | 0.45% | 23,542 |
| Jun 30, 2025 | 54.62 | 54.62 | 53.23 | 53.40 | 53.40 | -1.11% | 24,163 |
| Jun 27, 2025 | 54.00 | 54.00 | 53.38 | 54.00 | 54.00 | 0.84% | 21,691 |
| Jun 26, 2025 | 53.00 | 53.57 | 52.68 | 53.55 | 53.55 | 2.32% | 23,582 |
| Jun 25, 2025 | 52.32 | 52.62 | 52.10 | 52.34 | 52.34 | -1.01% | 9,061 |
| Jun 24, 2025 | 51.10 | 53.03 | 51.10 | 52.87 | 52.87 | 3.67% | 16,748 |
| Jun 23, 2025 | 51.50 | 51.50 | 50.60 | 51.00 | 51.00 | -2.49% | 22,007 |
| Jun 20, 2025 | 51.63 | 53.00 | 51.61 | 52.30 | 52.30 | -0.38% | 8,234 |
| Jun 18, 2025 | 52.15 | 52.52 | 52.00 | 52.50 | 52.50 | 0.41% | 11,689 |
| Jun 17, 2025 | 53.00 | 53.22 | 52.25 | 52.29 | 52.29 | -2.09% | 8,449 |
| Jun 16, 2025 | 52.85 | 53.50 | 52.70 | 53.40 | 53.40 | 1.42% | 16,890 |
| Jun 13, 2025 | 52.50 | 52.90 | 52.50 | 52.65 | 52.65 | -0.47% | 4,120 |
| Jun 12, 2025 | 53.50 | 53.50 | 52.74 | 52.90 | 52.90 | -1.03% | 10,770 |
| Jun 11, 2025 | 53.39 | 53.90 | 53.33 | 53.45 | 53.45 | 0.38% | 11,680 |
| Jun 10, 2025 | 52.65 | 53.40 | 52.65 | 53.25 | 53.25 | 0.95% | 14,381 |
| Jun 9, 2025 | 52.13 | 53.09 | 52.00 | 52.75 | 52.75 | 0.24% | 22,801 |
| Jun 6, 2025 | 52.73 | 52.79 | 52.51 | 52.63 | 52.63 | -0.31% | 25,602 |
| Jun 5, 2025 | 53.10 | 53.10 | 52.35 | 52.79 | 52.79 | -0.83% | 73,452 |
| Jun 4, 2025 | 53.98 | 53.98 | 52.60 | 53.23 | 53.23 | -0.50% | 12,138 |
| Jun 3, 2025 | 53.69 | 53.80 | 53.05 | 53.50 | 53.50 | 0.85% | 49,071 |
| Jun 2, 2025 | 53.64 | 53.64 | 52.70 | 53.05 | 53.05 | -0.09% | 43,832 |
| May 30, 2025 | 53.36 | 53.60 | 52.99 | 53.10 | 53.10 | -0.52% | 66,128 |
| May 29, 2025 | 54.60 | 54.60 | 53.00 | 53.38 | 53.38 | 0.08% | 37,132 |
| May 28, 2025 | 53.30 | 53.85 | 53.00 | 53.34 | 53.34 | 0.35% | 7,746 |
| May 27, 2025 | 52.10 | 53.35 | 51.83 | 53.15 | 53.15 | 2.04% | 58,985 |
| May 23, 2025 | 52.20 | 52.20 | 51.60 | 52.09 | 52.09 | 0.05% | 17,786 |
| May 22, 2025 | 51.28 | 52.15 | 51.00 | 52.06 | 52.06 | 4.39% | 67,608 |
| May 21, 2025 | 49.16 | 50.51 | 48.94 | 49.87 | 49.87 | -1.35% | 10,659 |
| May 20, 2025 | 49.53 | 50.55 | 49.53 | 50.55 | 50.55 | 0.78% | 25,213 |
| May 19, 2025 | 49.21 | 50.80 | 49.21 | 50.16 | 50.16 | -1.50% | 2,300 |
| May 16, 2025 | 50.15 | 51.02 | 50.08 | 50.93 | 50.93 | 1.55% | 19,956 |
| May 15, 2025 | 50.00 | 50.40 | 49.54 | 50.15 | 49.99 | -0.20% | 16,283 |
| May 14, 2025 | 50.05 | 50.40 | 50.05 | 50.25 | 50.09 | -0.28% | 9,099 |
| May 13, 2025 | 50.00 | 50.40 | 49.92 | 50.39 | 50.23 | 0.62% | 27,415 |
| May 12, 2025 | 49.49 | 50.23 | 48.85 | 50.08 | 49.92 | 2.68% | 39,416 |
| May 9, 2025 | 48.87 | 49.10 | 47.99 | 48.78 | 48.62 | 0.57% | 13,658 |
| May 8, 2025 | 49.00 | 49.17 | 48.01 | 48.50 | 48.34 | -0.20% | 12,641 |
| May 7, 2025 | 49.00 | 49.00 | 47.95 | 48.60 | 48.44 | 0.18% | 6,452 |
| May 6, 2025 | 48.95 | 48.95 | 48.00 | 48.51 | 48.35 | -0.37% | 15,266 |
| May 5, 2025 | 48.87 | 48.87 | 48.35 | 48.69 | 48.53 | 0.19% | 12,933 |
| May 2, 2025 | 48.20 | 48.85 | 47.65 | 48.60 | 48.44 | 1.93% | 50,621 |