Pershing Square Holdings, Ltd. (PSHZF)
OTCMKTS · Delayed Price · Currency is USD
53.60
+0.78 (1.48%)
Mar 31, 2026, 3:55 PM EST
Pershing Square Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 52.82 | 53.60 | 52.00 | 53.60 | 53.60 | 1.48% | 37,741 |
| Mar 30, 2026 | 51.34 | 53.05 | 51.34 | 52.82 | 52.82 | 1.80% | 15,515 |
| Mar 27, 2026 | 51.50 | 51.89 | 50.70 | 51.89 | 51.89 | -1.12% | 66,635 |
| Mar 26, 2026 | 53.82 | 53.82 | 52.35 | 52.48 | 52.48 | -3.20% | 8,902 |
| Mar 25, 2026 | 53.80 | 54.87 | 53.80 | 54.21 | 54.21 | 2.77% | 8,089 |
| Mar 24, 2026 | 53.05 | 53.40 | 52.10 | 52.75 | 52.75 | -1.15% | 73,990 |
| Mar 23, 2026 | 53.27 | 55.00 | 53.20 | 53.37 | 53.37 | 2.78% | 14,653 |
| Mar 20, 2026 | 52.20 | 53.77 | 51.64 | 51.92 | 51.92 | -0.55% | 20,765 |
| Mar 19, 2026 | 53.17 | 53.17 | 51.70 | 52.21 | 52.21 | -2.93% | 26,531 |
| Mar 18, 2026 | 54.75 | 54.75 | 53.51 | 53.78 | 53.78 | -1.76% | 9,906 |
| Mar 17, 2026 | 55.11 | 55.57 | 54.09 | 54.75 | 54.75 | -0.73% | 9,123 |
| Mar 16, 2026 | 55.64 | 55.70 | 54.84 | 55.15 | 55.15 | -0.22% | 10,883 |
| Mar 13, 2026 | 56.26 | 56.26 | 55.05 | 55.27 | 55.27 | 0.43% | 7,345 |
| Mar 12, 2026 | 55.87 | 56.72 | 54.77 | 55.04 | 55.04 | -1.49% | 25,210 |
| Mar 11, 2026 | 56.30 | 57.50 | 53.27 | 55.87 | 55.87 | -0.43% | 19,885 |
| Mar 10, 2026 | 55.95 | 57.13 | 55.95 | 56.11 | 56.11 | 2.56% | 22,364 |
| Mar 9, 2026 | 53.72 | 54.71 | 52.60 | 54.71 | 54.71 | 1.84% | 24,093 |
| Mar 6, 2026 | 54.50 | 54.50 | 53.45 | 53.72 | 53.72 | -3.03% | 25,027 |
| Mar 5, 2026 | 56.20 | 56.20 | 55.08 | 55.40 | 55.40 | -1.17% | 5,976 |
| Mar 4, 2026 | 56.00 | 56.25 | 55.50 | 56.06 | 56.06 | -0.26% | 40,009 |
| Mar 3, 2026 | 54.46 | 56.78 | 54.46 | 56.20 | 56.20 | -2.60% | 34,269 |
| Mar 2, 2026 | 57.35 | 57.70 | 57.00 | 57.70 | 57.70 | -0.52% | 17,087 |
| Feb 27, 2026 | 57.10 | 58.70 | 57.10 | 58.00 | 58.00 | 1.58% | 18,468 |
| Feb 26, 2026 | 57.54 | 58.05 | 57.10 | 57.10 | 57.10 | -0.76% | 9,324 |
| Feb 25, 2026 | 56.93 | 57.57 | 56.93 | 57.54 | 57.54 | 0.86% | 24,428 |
| Feb 24, 2026 | 57.52 | 57.52 | 55.90 | 57.05 | 57.05 | -0.78% | 23,126 |
| Feb 23, 2026 | 58.70 | 59.50 | 56.38 | 57.50 | 57.50 | -3.36% | 27,702 |
| Feb 20, 2026 | 60.00 | 60.40 | 59.47 | 59.50 | 59.50 | - | 23,578 |
| Feb 19, 2026 | 60.00 | 60.00 | 59.20 | 59.50 | 59.50 | -2.06% | 13,286 |
| Feb 18, 2026 | 60.70 | 61.10 | 60.32 | 60.75 | 60.75 | 1.38% | 55,926 |
| Feb 17, 2026 | 60.00 | 60.61 | 59.33 | 59.93 | 59.93 | -1.24% | 9,904 |
| Feb 13, 2026 | 60.70 | 60.89 | 60.15 | 60.68 | 60.68 | -0.53% | 4,234 |
| Feb 12, 2026 | 62.00 | 62.87 | 59.81 | 61.00 | 60.82 | -2.01% | 23,704 |
| Feb 11, 2026 | 64.34 | 64.34 | 61.30 | 62.25 | 62.06 | -0.32% | 33,065 |
| Feb 10, 2026 | 62.50 | 63.00 | 62.30 | 62.45 | 62.26 | 0.93% | 30,910 |
| Feb 9, 2026 | 61.94 | 62.45 | 61.22 | 61.88 | 61.69 | 1.10% | 7,446 |
| Feb 6, 2026 | 61.71 | 61.71 | 60.75 | 61.20 | 61.02 | 0.63% | 5,774 |
| Feb 5, 2026 | 62.17 | 62.70 | 60.82 | 60.82 | 60.63 | -2.40% | 26,111 |
| Feb 4, 2026 | 62.06 | 62.66 | 61.70 | 62.31 | 62.12 | -0.29% | 6,379 |
| Feb 3, 2026 | 62.40 | 63.15 | 61.55 | 62.49 | 62.30 | -1.12% | 20,755 |
| Feb 2, 2026 | 62.57 | 63.98 | 62.57 | 63.20 | 63.01 | 1.12% | 8,708 |
| Jan 30, 2026 | 62.34 | 62.60 | 62.13 | 62.50 | 62.31 | 0.16% | 4,858 |
| Jan 29, 2026 | 63.20 | 63.20 | 61.65 | 62.40 | 62.21 | -1.27% | 13,505 |
| Jan 28, 2026 | 62.20 | 63.20 | 62.20 | 63.20 | 63.01 | 0.31% | 9,942 |
| Jan 27, 2026 | 63.29 | 63.29 | 62.76 | 63.01 | 62.82 | -0.45% | 10,561 |
| Jan 26, 2026 | 63.09 | 63.85 | 63.09 | 63.29 | 63.10 | 0.76% | 9,410 |
| Jan 23, 2026 | 61.73 | 63.02 | 61.73 | 62.81 | 62.62 | 0.02% | 8,368 |
| Jan 22, 2026 | 62.94 | 63.35 | 62.50 | 62.80 | 62.61 | 2.10% | 15,126 |
| Jan 21, 2026 | 60.43 | 62.13 | 60.43 | 61.51 | 61.32 | 1.82% | 16,536 |
| Jan 20, 2026 | 61.36 | 61.43 | 59.60 | 60.41 | 60.23 | -3.96% | 40,810 |