Pershing Square Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	41.45	43.37	38.10	40.83	40.83	-1.38%	249,002
Aug 13, 2026	37.16	42.18	37.11	41.40	41.40	6.70%	219,150
Aug 12, 2026	39.43	39.43	38.14	38.80	38.80	-1.60%	81,769
Aug 11, 2026	37.33	39.65	37.33	39.43	39.43	5.63%	136,980
Aug 10, 2026	38.31	38.56	37.11	37.33	37.33	-1.45%	110,823
Aug 7, 2026	38.80	38.91	37.46	37.88	37.88	0.72%	129,613
Aug 6, 2026	35.01	38.15	35.01	37.61	37.61	3.78%	160,138
Aug 5, 2026	36.19	36.50	35.03	36.24	36.24	0.69%	106,667
Aug 4, 2026	35.47	36.57	34.88	35.99	35.99	2.65%	107,153
Aug 3, 2026	33.73	35.30	33.06	35.06	35.06	5.35%	101,151
Jul 31, 2026	33.20	34.18	33.10	33.28	33.28	-0.86%	99,319
Jul 30, 2026	33.93	34.86	32.55	33.57	33.57	2.07%	187,551
Jul 29, 2026	34.00	34.50	32.60	32.89	32.89	-2.86%	138,187
Jul 28, 2026	33.93	34.25	32.25	33.86	33.86	-0.65%	128,467
Jul 27, 2026	34.36	35.34	33.76	34.08	34.08	0.32%	112,426
Jul 24, 2026	33.66	35.00	32.73	33.97	33.97	0.68%	111,667
Jul 23, 2026	34.46	34.97	33.51	33.74	33.74	-4.34%	130,480
Jul 22, 2026	35.79	35.79	34.68	35.27	35.27	-0.82%	59,297
Jul 21, 2026	33.45	35.92	33.33	35.56	35.56	7.63%	121,103
Jul 20, 2026	33.54	35.25	32.62	33.04	33.04	-3.53%	169,581
Jul 17, 2026	34.50	35.00	33.28	34.25	34.25	-1.33%	92,016
Jul 16, 2026	35.64	35.64	34.26	34.71	34.71	-4.14%	99,547
Jul 15, 2026	35.75	37.31	34.03	36.21	36.21	2.37%	172,871
Jul 14, 2026	33.85	36.41	33.54	35.37	35.37	3.60%	166,840
Jul 13, 2026	34.06	34.96	32.89	34.14	34.14	-2.20%	139,595
Jul 10, 2026	35.84	35.89	34.35	35.03	34.91	-0.82%	89,864
Jul 9, 2026	33.36	35.50	33.36	35.32	35.20	4.84%	131,336
Jul 8, 2026	33.31	34.32	32.78	33.69	33.57	2.18%	136,499
Jul 7, 2026	35.64	35.70	32.97	32.97	32.86	-6.81%	218,605
Jul 6, 2026	32.99	36.00	32.88	35.38	35.26	9.13%	446,292
Jul 2, 2026	33.48	34.00	31.45	32.42	32.31	-1.76%	146,475
Jul 1, 2026	33.01	34.26	32.80	33.00	32.89	0.43%	202,943
Jun 30, 2026	33.40	33.50	31.72	32.86	32.75	-0.99%	128,125
Jun 29, 2026	31.99	33.21	31.01	33.19	33.07	5.23%	245,262
Jun 26, 2026	29.51	32.00	29.38	31.54	31.43	6.48%	337,301
Jun 25, 2026	31.17	31.49	29.50	29.62	29.52	-4.14%	361,612
Jun 24, 2026	32.70	34.06	30.79	30.90	30.79	-5.36%	320,285
Jun 23, 2026	32.40	33.70	32.39	32.65	32.54	-2.19%	175,615
Jun 22, 2026	33.21	33.96	32.90	33.38	33.26	0.15%	191,501
Jun 18, 2026	35.00	35.20	33.03	33.33	33.21	-3.61%	223,963
Jun 17, 2026	34.21	35.65	33.28	34.58	34.46	1.08%	134,360
Jun 16, 2026	35.77	36.18	34.18	34.21	34.09	-2.65%	272,776
Jun 15, 2026	33.63	35.65	33.63	35.14	35.02	4.74%	284,246
Jun 12, 2026	33.80	34.50	33.29	33.55	33.43	-0.06%	197,848
Jun 11, 2026	32.44	33.88	31.80	33.57	33.45	3.17%	203,325
Jun 10, 2026	33.15	33.65	32.42	32.54	32.43	-2.40%	221,097
Jun 9, 2026	33.94	34.87	32.59	33.34	33.22	-0.54%	355,776
Jun 8, 2026	36.10	36.32	33.36	33.52	33.40	-6.24%	515,971
Jun 5, 2026	38.30	38.66	34.72	35.75	35.63	-6.71%	417,051
Jun 4, 2026	36.25	38.68	36.14	38.32	38.19	8.03%	350,893