Pershing Square Holdings, Ltd. (PSHZF)
OTCMKTS
· Delayed Price · Currency is USD
46.00
+0.29 (0.63%)
Apr 23, 2025, 2:47 PM EDT
Pershing Square Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 46.37 | 48.00 | 45.71 | 45.71 | 45.71 | - | 24,779 |
| Apr 22, 2025 | 44.75 | 45.86 | 44.75 | 45.71 | 45.71 | 2.03% | 19,621 |
| Apr 21, 2025 | 45.28 | 45.28 | 44.30 | 44.80 | 44.80 | -1.65% | 14,404 |
| Apr 17, 2025 | 44.10 | 46.00 | 44.06 | 45.55 | 45.55 | 4.23% | 31,744 |
| Apr 16, 2025 | 44.22 | 45.00 | 43.08 | 43.70 | 43.70 | -2.13% | 20,228 |
| Apr 15, 2025 | 44.24 | 45.25 | 44.24 | 44.65 | 44.65 | -0.34% | 16,451 |
| Apr 14, 2025 | 45.58 | 45.58 | 44.50 | 44.80 | 44.80 | -0.44% | 27,798 |
| Apr 11, 2025 | 44.05 | 46.00 | 43.35 | 45.00 | 45.00 | 1.23% | 29,711 |
| Apr 10, 2025 | 43.70 | 44.48 | 43.30 | 44.45 | 44.45 | -3.41% | 49,406 |
| Apr 9, 2025 | 42.77 | 46.55 | 41.01 | 46.03 | 46.03 | 7.28% | 60,860 |
| Apr 8, 2025 | 44.65 | 44.65 | 42.62 | 42.90 | 42.90 | 0.68% | 28,880 |
| Apr 7, 2025 | 41.85 | 43.30 | 40.35 | 42.61 | 42.61 | -2.43% | 67,500 |
| Apr 4, 2025 | 45.34 | 45.43 | 42.96 | 43.67 | 43.67 | -7.86% | 65,056 |
| Apr 3, 2025 | 48.40 | 48.41 | 47.20 | 47.40 | 47.40 | -4.06% | 29,901 |
| Apr 2, 2025 | 48.53 | 49.50 | 48.53 | 49.40 | 49.40 | 0.82% | 17,981 |
| Apr 1, 2025 | 48.00 | 49.50 | 48.00 | 49.00 | 49.00 | 0.10% | 4,204 |
| Mar 31, 2025 | 48.38 | 48.95 | 47.44 | 48.95 | 48.95 | -0.81% | 16,672 |
| Mar 28, 2025 | 50.45 | 50.45 | 49.00 | 49.35 | 49.35 | -0.81% | 3,533 |
| Mar 27, 2025 | 49.26 | 50.50 | 49.26 | 49.75 | 49.75 | 0.59% | 29,302 |
| Mar 26, 2025 | 50.25 | 50.36 | 49.44 | 49.46 | 49.46 | -2.50% | 14,482 |
| Mar 25, 2025 | 50.30 | 51.27 | 50.13 | 50.73 | 50.73 | 0.85% | 15,839 |
| Mar 24, 2025 | 50.29 | 50.45 | 49.75 | 50.30 | 50.30 | 2.05% | 21,572 |
| Mar 21, 2025 | 49.10 | 49.29 | 48.80 | 49.29 | 49.29 | -0.42% | 7,138 |
| Mar 20, 2025 | 49.00 | 49.72 | 48.99 | 49.50 | 49.50 | 2.48% | 5,139 |
| Mar 19, 2025 | 48.24 | 48.55 | 47.85 | 48.30 | 48.30 | 0.33% | 12,118 |
| Mar 18, 2025 | 48.00 | 48.37 | 47.20 | 48.14 | 48.14 | -1.25% | 6,970 |
| Mar 17, 2025 | 48.24 | 49.15 | 48.00 | 48.75 | 48.75 | 2.22% | 10,396 |
| Mar 14, 2025 | 46.25 | 47.69 | 46.25 | 47.69 | 47.69 | 0.10% | 39,879 |
| Mar 13, 2025 | 48.28 | 48.28 | 47.02 | 47.64 | 47.64 | -1.33% | 18,706 |
| Mar 12, 2025 | 49.60 | 49.60 | 48.28 | 48.28 | 48.28 | -1.67% | 14,767 |
| Mar 11, 2025 | 49.54 | 49.98 | 48.70 | 49.10 | 49.10 | -1.21% | 50,920 |
| Mar 10, 2025 | 50.58 | 50.58 | 48.90 | 49.70 | 49.70 | -3.50% | 43,029 |
| Mar 7, 2025 | 51.67 | 52.00 | 50.50 | 51.50 | 51.50 | -0.69% | 24,779 |
| Mar 6, 2025 | 52.09 | 52.09 | 50.69 | 51.86 | 51.86 | -0.98% | 18,539 |
| Mar 5, 2025 | 52.28 | 53.77 | 52.28 | 52.38 | 52.38 | 0.68% | 10,638 |
| Mar 4, 2025 | 51.95 | 52.20 | 50.21 | 52.02 | 52.02 | -2.13% | 70,164 |
| Mar 3, 2025 | 55.00 | 55.00 | 53.15 | 53.15 | 53.15 | -1.24% | 5,445 |
| Feb 28, 2025 | 53.77 | 54.00 | 53.30 | 53.82 | 53.82 | -0.15% | 23,888 |
| Feb 27, 2025 | 54.25 | 54.48 | 53.71 | 53.90 | 53.90 | -2.88% | 18,467 |
| Feb 26, 2025 | 55.15 | 55.50 | 53.93 | 55.50 | 55.50 | 2.21% | 11,722 |
| Feb 25, 2025 | 54.90 | 55.15 | 54.28 | 54.30 | 54.30 | -1.25% | 8,968 |
| Feb 24, 2025 | 56.00 | 56.89 | 54.64 | 54.99 | 54.99 | -2.16% | 60,872 |
| Feb 21, 2025 | 57.06 | 57.06 | 56.00 | 56.20 | 56.20 | -0.43% | 29,334 |
| Feb 20, 2025 | 57.00 | 57.85 | 56.01 | 56.44 | 56.44 | -0.58% | 10,378 |
| Feb 19, 2025 | 57.74 | 57.84 | 56.67 | 56.77 | 56.77 | -0.96% | 61,159 |
| Feb 18, 2025 | 57.00 | 57.38 | 56.71 | 57.32 | 57.32 | 1.27% | 72,637 |
| Feb 14, 2025 | 56.50 | 57.00 | 56.01 | 56.60 | 56.60 | 0.89% | 18,322 |
| Feb 13, 2025 | 55.79 | 56.35 | 55.78 | 56.10 | 55.94 | 1.91% | 29,672 |
| Feb 12, 2025 | 54.70 | 55.50 | 54.70 | 55.05 | 54.89 | 0.04% | 13,846 |
| Feb 11, 2025 | 54.39 | 55.04 | 54.00 | 55.03 | 54.87 | 1.96% | 37,807 |