Pershing Square Holdings, Ltd. (PSHZF)
OTCMKTS
· Delayed Price · Currency is USD
50.93
+0.78 (1.55%)
May 16, 2025, 4:00 PM EDT
Pershing Square Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 47.30 | 48.20 | 47.30 | 47.68 | 47.53 | -0.21% | 19,949 |
| Apr 30, 2025 | 47.54 | 47.80 | 47.54 | 47.78 | 47.63 | -1.32% | 6,381 |
| Apr 29, 2025 | 48.00 | 48.80 | 47.70 | 48.42 | 48.26 | 0.56% | 8,263 |
| Apr 28, 2025 | 47.53 | 48.20 | 47.40 | 48.15 | 48.00 | 2.40% | 18,797 |
| Apr 25, 2025 | 47.04 | 47.30 | 47.02 | 47.02 | 46.87 | -0.80% | 4,489 |
| Apr 24, 2025 | 46.60 | 47.56 | 46.60 | 47.40 | 47.25 | 3.70% | 2,890 |
| Apr 23, 2025 | 46.37 | 48.00 | 45.71 | 45.71 | 45.56 | - | 24,779 |
| Apr 22, 2025 | 44.75 | 45.86 | 44.75 | 45.71 | 45.56 | 2.03% | 19,621 |
| Apr 21, 2025 | 45.28 | 45.28 | 44.30 | 44.80 | 44.66 | -1.65% | 14,404 |
| Apr 17, 2025 | 44.10 | 46.00 | 44.06 | 45.55 | 45.40 | 4.23% | 31,744 |
| Apr 16, 2025 | 44.22 | 45.00 | 43.08 | 43.70 | 43.56 | -2.13% | 20,228 |
| Apr 15, 2025 | 44.24 | 45.25 | 44.24 | 44.65 | 44.51 | -0.34% | 16,451 |
| Apr 14, 2025 | 45.58 | 45.58 | 44.50 | 44.80 | 44.66 | -0.44% | 27,798 |
| Apr 11, 2025 | 44.05 | 46.00 | 43.35 | 45.00 | 44.86 | 1.23% | 29,711 |
| Apr 10, 2025 | 43.70 | 44.48 | 43.30 | 44.45 | 44.31 | -3.41% | 49,406 |
| Apr 9, 2025 | 42.77 | 46.55 | 41.01 | 46.03 | 45.88 | 7.28% | 60,860 |
| Apr 8, 2025 | 44.65 | 44.65 | 42.62 | 42.90 | 42.76 | 0.68% | 28,880 |
| Apr 7, 2025 | 41.85 | 43.30 | 40.35 | 42.61 | 42.47 | -2.43% | 67,500 |
| Apr 4, 2025 | 45.34 | 45.43 | 42.96 | 43.67 | 43.53 | -7.86% | 65,056 |
| Apr 3, 2025 | 48.40 | 48.41 | 47.20 | 47.40 | 47.24 | -4.06% | 29,901 |
| Apr 2, 2025 | 48.53 | 49.50 | 48.53 | 49.40 | 49.24 | 0.82% | 17,981 |
| Apr 1, 2025 | 48.00 | 49.50 | 48.00 | 49.00 | 48.84 | 0.10% | 4,204 |
| Mar 31, 2025 | 48.38 | 48.95 | 47.44 | 48.95 | 48.79 | -0.81% | 16,672 |
| Mar 28, 2025 | 50.45 | 50.45 | 49.00 | 49.35 | 49.19 | -0.81% | 3,533 |
| Mar 27, 2025 | 49.26 | 50.50 | 49.26 | 49.75 | 49.59 | 0.59% | 29,302 |
| Mar 26, 2025 | 50.25 | 50.36 | 49.44 | 49.46 | 49.30 | -2.50% | 14,482 |
| Mar 25, 2025 | 50.30 | 51.27 | 50.13 | 50.73 | 50.57 | 0.85% | 15,839 |
| Mar 24, 2025 | 50.29 | 50.45 | 49.75 | 50.30 | 50.14 | 2.05% | 21,572 |
| Mar 21, 2025 | 49.10 | 49.29 | 48.80 | 49.29 | 49.13 | -0.42% | 7,138 |
| Mar 20, 2025 | 49.00 | 49.72 | 48.99 | 49.50 | 49.34 | 2.48% | 5,139 |
| Mar 19, 2025 | 48.24 | 48.55 | 47.85 | 48.30 | 48.14 | 0.33% | 12,118 |
| Mar 18, 2025 | 48.00 | 48.37 | 47.20 | 48.14 | 47.99 | -1.25% | 6,970 |
| Mar 17, 2025 | 48.24 | 49.15 | 48.00 | 48.75 | 48.59 | 2.22% | 10,396 |
| Mar 14, 2025 | 46.25 | 47.69 | 46.25 | 47.69 | 47.54 | 0.10% | 39,879 |
| Mar 13, 2025 | 48.28 | 48.28 | 47.02 | 47.64 | 47.49 | -1.33% | 18,706 |
| Mar 12, 2025 | 49.60 | 49.60 | 48.28 | 48.28 | 48.12 | -1.67% | 14,767 |
| Mar 11, 2025 | 49.54 | 49.98 | 48.70 | 49.10 | 48.94 | -1.21% | 50,920 |
| Mar 10, 2025 | 50.58 | 50.58 | 48.90 | 49.70 | 49.54 | -3.50% | 43,029 |
| Mar 7, 2025 | 51.67 | 52.00 | 50.50 | 51.50 | 51.33 | -0.69% | 24,779 |