Pershing Square Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	46.64	53.01	46.64	52.47	52.47	12.44%	485,340
Nov 3, 2026	48.00	48.84	45.73	46.66	46.66	0.09%	367,489
Nov 2, 2026	45.95	47.83	45.33	46.62	46.62	2.10%	276,302
Oct 30, 2026	48.14	48.49	42.99	45.66	45.66	-7.10%	700,027
Oct 29, 2026	47.72	49.72	47.21	49.15	49.15	1.13%	221,870
Oct 28, 2026	47.28	48.93	46.86	48.60	48.60	3.85%	326,551
Oct 27, 2026	45.66	46.87	45.06	46.80	46.80	2.74%	205,981
Oct 26, 2026	45.13	46.98	44.08	45.55	45.55	3.41%	206,816
Oct 23, 2026	45.14	46.39	43.56	44.05	44.05	-2.20%	282,146
Oct 22, 2026	45.72	46.25	42.20	45.04	45.04	-3.72%	302,502
Oct 21, 2026	46.06	47.14	45.71	46.78	46.78	2.25%	147,038
Oct 20, 2026	44.74	46.82	44.74	45.75	45.75	2.10%	185,084
Oct 19, 2026	45.19	46.00	43.76	44.81	44.81	0.74%	261,189
Oct 16, 2026	47.24	47.24	43.88	44.48	44.48	-4.69%	275,971
Oct 15, 2026	44.89	47.22	44.73	46.67	46.67	2.39%	302,685
Oct 14, 2026	46.88	48.57	45.09	45.58	45.58	-4.34%	326,960
Oct 13, 2026	50.73	51.50	46.69	47.65	47.65	-12.12%	404,370
Oct 12, 2026	54.30	55.57	53.00	54.22	54.22	-0.68%	179,094
Oct 9, 2026	52.98	54.98	51.67	54.59	54.59	0.47%	163,595
Oct 8, 2026	58.65	59.32	54.00	54.44	54.34	-7.18%	241,215
Oct 7, 2026	59.48	60.25	55.50	58.65	58.54	-1.84%	546,133
Oct 6, 2026	55.50	60.40	55.00	59.75	59.64	8.89%	345,359
Oct 5, 2026	52.76	55.00	51.59	54.87	54.77	4.00%	178,467
Oct 2, 2026	52.59	53.71	51.12	52.76	52.66	-0.85%	207,162
Oct 1, 2026	56.88	56.88	52.80	53.21	53.11	-4.88%	215,798
Sep 30, 2026	54.59	57.70	54.19	55.94	55.83	4.44%	332,270
Sep 29, 2026	58.85	59.00	52.93	53.56	53.46	-9.48%	333,768
Sep 28, 2026	56.17	59.94	55.55	59.17	59.06	5.36%	630,394
Sep 25, 2026	52.96	56.94	52.15	56.16	56.05	7.42%	346,747
Sep 24, 2026	49.32	52.81	48.50	52.28	52.18	4.58%	281,660
Sep 23, 2026	50.68	51.88	48.25	49.99	49.90	-2.71%	331,615
Sep 22, 2026	49.23	51.85	47.50	51.38	51.28	6.53%	1,836,272
Sep 21, 2026	50.61	50.90	46.53	48.23	48.14	-3.21%	2,069,963
Sep 18, 2026	43.92	50.60	43.92	49.83	49.74	13.69%	2,320,602
Sep 17, 2026	41.50	43.83	39.83	43.83	43.75	6.88%	1,558,373
Sep 16, 2026	39.00	41.67	38.30	41.01	40.93	5.15%	1,904,786
Sep 15, 2026	39.47	40.38	37.61	39.00	38.93	-2.43%	448,520
Sep 14, 2026	37.94	40.50	37.46	39.97	39.89	6.11%	448,276
Sep 11, 2026	36.90	38.10	36.90	37.67	37.60	2.36%	264,754
Sep 10, 2026	36.00	37.21	35.80	36.80	36.73	0.88%	366,750
Sep 9, 2026	41.12	41.47	35.93	36.48	36.41	-12.08%	689,527
Sep 8, 2026	39.67	44.38	38.71	41.49	41.41	6.17%	675,312
Sep 4, 2026	36.46	39.48	36.08	39.08	39.01	5.59%	170,691
Sep 3, 2026	37.40	37.69	36.14	37.01	36.94	1.40%	230,589
Sep 2, 2026	38.70	39.41	35.72	36.50	36.43	-5.24%	385,553
Sep 1, 2026	42.30	42.38	38.19	38.52	38.45	-10.25%	195,791
Aug 31, 2026	42.01	43.36	41.17	42.92	42.84	1.78%	164,899
Aug 28, 2026	41.33	43.50	41.33	42.17	42.09	0.12%	124,529
Aug 27, 2026	42.11	43.48	41.75	42.12	42.04	0.02%	140,896
Aug 26, 2026	41.99	42.73	41.50	42.11	42.03	-1.27%	115,150