Pershing Square Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	36.81	36.81	34.22	36.16	-	0.44%	129,352
May 26, 2026	35.66	38.50	35.60	36.00	36.00	0.93%	376,311
May 22, 2026	37.41	38.59	35.28	35.67	35.67	-5.43%	344,188
May 21, 2026	38.61	38.61	36.01	37.72	37.72	-2.63%	367,568
May 20, 2026	39.09	41.17	37.77	38.74	38.74	1.31%	288,762
May 19, 2026	38.58	41.53	37.50	38.24	38.24	-1.11%	274,152
May 18, 2026	41.50	41.59	38.06	38.67	38.67	-6.07%	500,307
May 15, 2026	41.38	43.77	39.01	41.17	41.17	-3.38%	427,504
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