Pershing Square Holdings, Ltd. (PSHZF)
OTCMKTS · Delayed Price · Currency is USD
58.65
-0.09 (-0.15%)
Aug 29, 2025, 2:44 PM EDT
Pershing Square Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 57.23 | 57.70 | 57.23 | 57.50 | 57.50 | 0.42% | 9,158 |
| Aug 15, 2025 | 56.75 | 57.70 | 56.75 | 57.26 | 57.26 | 1.25% | 5,905 |
| Aug 14, 2025 | 56.75 | 56.85 | 56.25 | 56.55 | 56.39 | -1.24% | 4,496 |
| Aug 13, 2025 | 56.99 | 57.30 | 56.36 | 57.26 | 57.10 | 1.80% | 22,274 |
| Aug 12, 2025 | 56.24 | 57.70 | 55.99 | 56.25 | 56.08 | 1.80% | 13,232 |
| Aug 11, 2025 | 55.96 | 55.96 | 55.00 | 55.25 | 55.09 | 0.82% | 22,159 |
| Aug 8, 2025 | 54.00 | 55.00 | 53.80 | 54.80 | 54.64 | 1.48% | 14,647 |
| Aug 7, 2025 | 54.55 | 54.85 | 54.00 | 54.00 | 53.85 | -0.55% | 15,230 |
| Aug 6, 2025 | 54.40 | 54.85 | 54.15 | 54.30 | 54.14 | -0.24% | 16,144 |
| Aug 5, 2025 | 54.60 | 55.28 | 54.20 | 54.43 | 54.27 | -0.13% | 11,590 |
| Aug 4, 2025 | 55.25 | 55.40 | 54.35 | 54.50 | 54.34 | -1.62% | 6,172 |
| Aug 1, 2025 | 55.68 | 55.68 | 54.18 | 55.40 | 55.24 | -0.81% | 4,687 |
| Jul 31, 2025 | 55.90 | 56.00 | 55.70 | 55.85 | 55.69 | 0.63% | 8,701 |
| Jul 30, 2025 | 55.18 | 56.10 | 55.18 | 55.50 | 55.34 | 1.95% | 4,146 |
| Jul 29, 2025 | 55.00 | 55.40 | 53.89 | 54.44 | 54.28 | -3.18% | 11,871 |
| Jul 28, 2025 | 56.57 | 56.93 | 55.75 | 56.23 | 56.06 | -1.37% | 5,303 |
| Jul 25, 2025 | 56.00 | 57.25 | 56.00 | 57.01 | 56.84 | -1.05% | 14,014 |
| Jul 24, 2025 | 58.27 | 58.27 | 57.45 | 57.61 | 57.45 | -0.16% | 4,539 |
| Jul 23, 2025 | 57.80 | 57.99 | 57.45 | 57.70 | 57.54 | 0.35% | 26,430 |
| Jul 22, 2025 | 56.85 | 57.50 | 56.85 | 57.50 | 57.34 | 1.23% | 24,381 |
| Jul 21, 2025 | 56.80 | 57.42 | 56.30 | 56.80 | 56.64 | 0.48% | 56,173 |
| Jul 18, 2025 | 55.95 | 57.00 | 55.95 | 56.53 | 56.36 | 1.03% | 14,511 |
| Jul 17, 2025 | 55.90 | 56.29 | 55.44 | 55.95 | 55.79 | 0.45% | 54,409 |
| Jul 16, 2025 | 56.61 | 56.61 | 55.40 | 55.70 | 55.54 | -0.96% | 48,480 |
| Jul 15, 2025 | 56.50 | 57.47 | 55.80 | 56.24 | 56.08 | -0.46% | 20,228 |
| Jul 14, 2025 | 57.00 | 57.00 | 55.90 | 56.50 | 56.34 | 0.64% | 19,191 |
| Jul 11, 2025 | 56.22 | 56.55 | 56.00 | 56.14 | 55.98 | -0.98% | 11,692 |
| Jul 10, 2025 | 56.29 | 57.00 | 56.29 | 56.70 | 56.54 | 1.61% | 37,310 |
| Jul 9, 2025 | 56.10 | 56.27 | 55.70 | 55.80 | 55.64 | 1.27% | 37,760 |
| Jul 8, 2025 | 55.23 | 56.50 | 55.10 | 55.10 | 54.94 | -2.48% | 38,853 |
| Jul 7, 2025 | 56.40 | 56.75 | 55.99 | 56.50 | 56.34 | 0.10% | 21,367 |
| Jul 3, 2025 | 55.50 | 56.64 | 55.50 | 56.45 | 56.28 | 3.43% | 28,180 |
| Jul 2, 2025 | 54.50 | 54.85 | 54.25 | 54.58 | 54.42 | 1.74% | 25,191 |
| Jul 1, 2025 | 54.48 | 54.48 | 53.50 | 53.64 | 53.49 | 0.45% | 23,542 |
| Jun 30, 2025 | 54.62 | 54.62 | 53.23 | 53.40 | 53.25 | -1.11% | 24,163 |
| Jun 27, 2025 | 54.00 | 54.00 | 53.38 | 54.00 | 53.85 | 0.84% | 21,691 |
| Jun 26, 2025 | 53.00 | 53.57 | 52.68 | 53.55 | 53.40 | 2.32% | 23,582 |
| Jun 25, 2025 | 52.32 | 52.62 | 52.10 | 52.34 | 52.19 | -1.01% | 9,061 |
| Jun 24, 2025 | 51.10 | 53.03 | 51.10 | 52.87 | 52.72 | 3.67% | 16,748 |
| Jun 23, 2025 | 51.50 | 51.50 | 50.60 | 51.00 | 50.85 | -2.49% | 22,007 |
| Jun 20, 2025 | 51.63 | 53.00 | 51.61 | 52.30 | 52.15 | -0.38% | 8,234 |