Pershing Square Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	55.01	57.00	55.01	57.00	-	0.56%	447
Apr 28, 2026	55.48	57.46	55.48	56.69	56.69	-0.74%	3,502
Apr 27, 2026	56.37	57.16	55.75	57.11	57.11	-0.33%	56,105
Apr 24, 2026	56.66	57.43	56.20	57.30	57.30	-0.35%	41,137
Apr 23, 2026	58.25	58.39	57.18	57.50	57.50	-2.67%	6,355
Apr 22, 2026	58.92	59.28	58.90	59.08	59.08	0.17%	45,053
Apr 21, 2026	59.43	59.50	58.90	58.98	58.98	-0.04%	27,219
Apr 20, 2026	59.23	59.65	58.84	59.00	59.00	-0.84%	6,746
Apr 17, 2026	59.20	60.25	59.20	59.50	59.50	2.16%	22,960
Apr 16, 2026	59.00	60.30	58.00	58.24	58.24	0.41%	54,002
Apr 15, 2026	57.59	58.10	57.50	58.00	58.00	0.96%	34,434
Apr 14, 2026	56.30	57.45	56.30	57.45	57.45	-0.23%	145,828
Apr 13, 2026	56.00	57.58	54.80	57.58	57.58	4.87%	29,750
Apr 10, 2026	54.40	56.66	50.10	54.91	54.91	-2.30%	15,375
Apr 9, 2026	55.70	56.46	54.41	56.20	56.20	0.63%	15,772
Apr 8, 2026	58.08	58.20	54.85	55.85	55.85	4.59%	59,743
Apr 7, 2026	53.50	54.09	53.00	53.40	53.40	-0.56%	12,029
Apr 6, 2026	53.84	53.95	52.76	53.70	53.70	-0.12%	15,494
Apr 2, 2026	52.76	54.39	52.00	53.76	53.76	-1.70%	9,575
Apr 1, 2026	54.11	54.85	54.11	54.70	54.70	2.04%	13,582
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