Pershing Square Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	36.46	39.48	36.08	39.08	39.08	5.59%	170,546
Sep 3, 2026	37.40	37.69	36.14	37.01	37.01	1.40%	229,959
Sep 2, 2026	38.70	39.41	35.72	36.50	36.50	-5.24%	383,013
Sep 1, 2026	42.30	42.38	38.19	38.52	38.52	-10.25%	193,491
Aug 31, 2026	42.01	43.36	41.17	42.92	42.92	1.78%	164,746
Aug 28, 2026	41.33	43.50	41.33	42.17	42.17	0.12%	124,481
Aug 27, 2026	42.11	43.48	41.75	42.12	42.12	0.02%	140,803
Aug 26, 2026	41.99	42.73	41.50	42.11	42.11	-1.27%	115,102
Aug 25, 2026	40.92	42.91	40.71	42.65	42.65	4.15%	265,102
Aug 24, 2026	39.97	41.61	39.67	40.95	40.95	2.22%	186,099
Aug 21, 2026	40.70	41.06	39.00	40.06	40.06	-0.42%	188,254
Aug 20, 2026	39.63	40.70	38.92	40.23	40.23	1.06%	137,303
Aug 19, 2026	39.11	40.35	37.58	39.81	39.81	-0.25%	170,654
Aug 18, 2026	39.50	41.51	39.07	39.91	39.91	1.35%	230,485
Aug 17, 2026	40.69	41.75	38.44	39.38	39.38	-3.55%	269,828
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