Pershing Square Holdings, Ltd. (PSHZF)
OTCMKTS · Delayed Price · Currency is USD
63.50
-0.03 (-0.05%)
Oct 28, 2025, 3:59 PM EDT
Pershing Square Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 63.98 | 63.98 | 63.00 | 63.98 | - | 0.71% | 250 |
| Oct 27, 2025 | 63.50 | 64.00 | 63.50 | 63.53 | 63.53 | 0.89% | 9,636 |
| Oct 24, 2025 | 63.49 | 63.49 | 62.80 | 62.97 | 62.97 | 0.70% | 8,493 |
| Oct 23, 2025 | 61.50 | 62.87 | 61.50 | 62.53 | 62.53 | 1.93% | 29,657 |
| Oct 22, 2025 | 62.31 | 63.00 | 61.01 | 61.35 | 61.35 | -0.58% | 54,700 |
| Oct 21, 2025 | 62.00 | 62.20 | 61.45 | 61.70 | 61.70 | 0.32% | 5,582 |
| Oct 20, 2025 | 61.00 | 61.80 | 61.00 | 61.51 | 61.51 | 0.83% | 10,360 |
| Oct 17, 2025 | 60.50 | 61.00 | 60.10 | 61.00 | 61.00 | - | 10,735 |
| Oct 16, 2025 | 62.00 | 62.16 | 60.86 | 61.00 | 61.00 | -1.76% | 10,397 |
| Oct 15, 2025 | 62.42 | 62.42 | 60.84 | 62.09 | 62.09 | 1.54% | 11,916 |
| Oct 14, 2025 | 60.94 | 61.15 | 60.70 | 61.15 | 61.15 | -0.44% | 36,725 |
| Oct 13, 2025 | 61.05 | 61.42 | 61.05 | 61.42 | 61.42 | 0.61% | 10,060 |
| Oct 10, 2025 | 63.00 | 63.00 | 60.95 | 61.05 | 61.05 | -2.68% | 13,633 |
| Oct 9, 2025 | 62.80 | 63.35 | 62.50 | 62.73 | 62.73 | -0.27% | 10,991 |
| Oct 8, 2025 | 63.06 | 63.25 | 62.80 | 62.90 | 62.90 | 0.08% | 6,080 |
| Oct 7, 2025 | 63.00 | 63.34 | 62.85 | 62.85 | 62.85 | - | 5,418 |
| Oct 6, 2025 | 62.75 | 63.23 | 62.75 | 62.85 | 62.85 | 0.56% | 3,866 |
| Oct 3, 2025 | 63.48 | 63.48 | 62.50 | 62.50 | 62.50 | -0.28% | 5,819 |
| Oct 2, 2025 | 62.70 | 63.00 | 62.25 | 62.68 | 62.68 | 1.09% | 6,575 |
| Oct 1, 2025 | 62.00 | 62.61 | 61.54 | 62.00 | 62.00 | 0.16% | 17,460 |
| Sep 30, 2025 | 61.94 | 63.58 | 61.34 | 61.90 | 61.90 | -2.40% | 11,137 |
| Sep 29, 2025 | 63.55 | 63.95 | 63.43 | 63.43 | 63.43 | 1.01% | 22,974 |
| Sep 26, 2025 | 63.33 | 63.33 | 62.29 | 62.79 | 62.79 | 0.29% | 22,023 |
| Sep 25, 2025 | 63.70 | 63.70 | 61.67 | 62.61 | 62.61 | -2.61% | 6,924 |
| Sep 24, 2025 | 64.00 | 64.82 | 63.79 | 64.29 | 64.29 | 0.45% | 9,646 |
| Sep 23, 2025 | 64.52 | 65.31 | 64.00 | 64.00 | 64.00 | -0.44% | 15,956 |
| Sep 22, 2025 | 64.75 | 65.47 | 64.00 | 64.28 | 64.28 | -0.50% | 18,248 |
| Sep 19, 2025 | 65.86 | 65.86 | 64.30 | 64.60 | 64.60 | 0.40% | 24,343 |
| Sep 18, 2025 | 64.95 | 64.95 | 63.92 | 64.35 | 64.35 | 0.15% | 15,915 |
| Sep 17, 2025 | 64.50 | 64.99 | 64.00 | 64.25 | 64.25 | -0.24% | 12,770 |
| Sep 16, 2025 | 63.85 | 64.40 | 63.61 | 64.40 | 64.40 | 0.31% | 14,992 |
| Sep 15, 2025 | 64.00 | 64.64 | 63.45 | 64.20 | 64.20 | 1.24% | 21,053 |
| Sep 12, 2025 | 63.13 | 63.70 | 63.01 | 63.41 | 63.41 | 1.06% | 20,386 |
| Sep 11, 2025 | 62.00 | 62.80 | 62.00 | 62.75 | 62.75 | 1.44% | 10,709 |
| Sep 10, 2025 | 60.80 | 62.50 | 60.70 | 61.86 | 61.86 | 1.64% | 24,174 |
| Sep 9, 2025 | 60.60 | 61.61 | 60.32 | 60.86 | 60.86 | 1.03% | 40,063 |
| Sep 8, 2025 | 60.40 | 60.40 | 59.75 | 60.24 | 60.24 | 0.74% | 22,907 |
| Sep 5, 2025 | 60.01 | 60.40 | 59.39 | 59.80 | 59.80 | 0.08% | 8,600 |
| Sep 4, 2025 | 58.71 | 59.89 | 58.71 | 59.75 | 59.75 | 1.77% | 18,070 |
| Sep 3, 2025 | 58.25 | 59.55 | 58.09 | 58.71 | 58.71 | 1.49% | 11,784 |
| Sep 2, 2025 | 58.29 | 58.29 | 57.55 | 57.85 | 57.85 | -1.36% | 4,550 |
| Aug 29, 2025 | 58.60 | 58.70 | 58.05 | 58.65 | 58.65 | -0.15% | 2,176 |
| Aug 28, 2025 | 58.80 | 59.94 | 58.30 | 58.74 | 58.74 | 0.75% | 12,586 |
| Aug 27, 2025 | 57.95 | 58.85 | 57.95 | 58.30 | 58.30 | 1.39% | 32,134 |
| Aug 26, 2025 | 58.12 | 58.12 | 57.50 | 57.50 | 57.50 | -1.11% | 4,048 |
| Aug 25, 2025 | 56.62 | 58.50 | 56.62 | 58.15 | 58.15 | 0.39% | 5,532 |
| Aug 22, 2025 | 56.80 | 58.29 | 56.80 | 57.92 | 57.92 | 2.88% | 16,852 |
| Aug 21, 2025 | 56.55 | 56.80 | 55.45 | 56.30 | 56.30 | -0.79% | 6,963 |
| Aug 20, 2025 | 57.00 | 57.00 | 56.30 | 56.75 | 56.75 | -0.61% | 5,972 |
| Aug 19, 2025 | 57.70 | 57.75 | 57.10 | 57.10 | 57.10 | -0.70% | 13,565 |