Pershing Square Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	35.77	36.18	34.18	34.21	34.21	-2.65%	270,833
Jun 15, 2026	33.63	35.65	33.63	35.14	35.14	4.74%	282,312
Jun 12, 2026	33.80	34.50	33.29	33.55	33.55	-0.06%	194,537
Jun 11, 2026	32.44	33.88	31.80	33.57	33.57	3.17%	203,325
Jun 10, 2026	33.15	33.65	32.42	32.54	32.54	-2.40%	221,097
Jun 9, 2026	33.94	34.87	32.59	33.34	33.34	-0.54%	355,776
Jun 8, 2026	36.10	36.32	33.36	33.52	33.52	-6.24%	515,971
Jun 5, 2026	38.30	38.66	34.72	35.75	35.75	-6.71%	417,051
Jun 4, 2026	36.25	38.68	36.14	38.32	38.32	8.03%	350,893
Jun 3, 2026	35.76	36.75	33.88	35.47	35.47	-1.96%	370,652
Jun 2, 2026	37.00	39.90	35.32	36.18	36.18	-3.24%	450,947
Jun 1, 2026	39.01	39.95	37.32	37.39	37.39	-5.56%	214,446
May 29, 2026	39.58	40.00	36.90	39.59	39.59	2.54%	218,067
May 28, 2026	36.60	40.70	36.47	38.61	38.61	4.15%	509,820
May 27, 2026	36.81	37.12	34.22	37.07	37.07	2.97%	273,019
May 26, 2026	35.66	38.50	35.60	36.00	36.00	0.93%	378,260
May 22, 2026	37.41	38.59	35.28	35.67	35.67	-5.43%	347,123
May 21, 2026	38.61	38.61	36.01	37.72	37.72	-2.63%	370,174
May 20, 2026	39.09	41.17	37.77	38.74	38.74	1.31%	289,508
May 19, 2026	38.58	41.53	37.50	38.24	38.24	-1.11%	275,593
May 18, 2026	41.50	41.59	38.06	38.67	38.67	-6.07%	502,241
May 15, 2026	41.38	43.77	39.01	41.17	41.17	-3.38%	428,993
May 14, 2026	45.25	46.62	41.53	42.61	42.61	-8.99%	699,034
May 13, 2026	51.45	52.49	45.45	46.82	46.82	-7.89%	608,076
May 12, 2026	49.00	54.28	47.77	50.83	50.83	-2.42%	687,324
May 11, 2026	40.87	54.94	40.85	52.09	52.09	25.16%	1,224,118
May 8, 2026	35.98	42.44	34.60	41.62	41.62	15.80%	936,204
May 7, 2026	33.09	36.00	31.56	35.94	35.94	8.91%	572,455
May 6, 2026	32.58	33.00	29.27	33.00	33.00	0.09%	920,808
May 5, 2026	34.25	35.98	31.50	32.97	32.97	-3.62%	1,319,814
May 4, 2026	38.00	38.27	32.35	34.21	34.21	-9.95%	2,208,133
May 1, 2026	29.88	38.27	29.41	37.99	37.99	35.68%	2,167,665
Apr 30, 2026	25.35	32.50	25.00	28.00	28.00	15.70%	2,357,898