Pershing Square Holdings, Ltd. (PSHZF)
OTCMKTS
· Delayed Price · Currency is USD
53.45
+0.20 (0.38%)
Jun 11, 2025, 3:54 PM EDT
Pershing Square Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 53.39 | 53.90 | 53.33 | 53.45 | 53.45 | 0.38% | 11,680 |
| Jun 10, 2025 | 52.65 | 53.40 | 52.65 | 53.25 | 53.25 | 0.95% | 14,381 |
| Jun 9, 2025 | 52.13 | 53.09 | 52.00 | 52.75 | 52.75 | 0.24% | 22,801 |
| Jun 6, 2025 | 52.73 | 52.79 | 52.51 | 52.63 | 52.63 | -0.31% | 25,602 |
| Jun 5, 2025 | 53.10 | 53.10 | 52.35 | 52.79 | 52.79 | -0.83% | 73,452 |
| Jun 4, 2025 | 53.98 | 53.98 | 52.60 | 53.23 | 53.23 | -0.50% | 12,138 |
| Jun 3, 2025 | 53.69 | 53.80 | 53.05 | 53.50 | 53.50 | 0.85% | 49,071 |
| Jun 2, 2025 | 53.64 | 53.64 | 52.70 | 53.05 | 53.05 | -0.09% | 43,832 |
| May 30, 2025 | 53.36 | 53.60 | 52.99 | 53.10 | 53.10 | -0.52% | 66,128 |
| May 29, 2025 | 54.60 | 54.60 | 53.00 | 53.38 | 53.38 | 0.08% | 37,132 |
| May 28, 2025 | 53.30 | 53.85 | 53.00 | 53.34 | 53.34 | 0.35% | 7,746 |
| May 27, 2025 | 52.10 | 53.35 | 51.83 | 53.15 | 53.15 | 2.04% | 58,985 |
| May 23, 2025 | 52.20 | 52.20 | 51.60 | 52.09 | 52.09 | 0.05% | 17,786 |
| May 22, 2025 | 51.28 | 52.15 | 51.00 | 52.06 | 52.06 | 4.39% | 67,608 |
| May 21, 2025 | 49.16 | 50.51 | 48.94 | 49.87 | 49.87 | -1.35% | 10,659 |
| May 20, 2025 | 49.53 | 50.55 | 49.53 | 50.55 | 50.55 | 0.78% | 25,213 |
| May 19, 2025 | 49.21 | 50.80 | 49.21 | 50.16 | 50.16 | -1.50% | 2,300 |
| 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 |