Pershing Square USA, Ltd. (PSUS)

NYSE: PSUS · Real-Time Price · USD

36.75

-0.27 (-0.73%)

At close: Jul 20, 2026, 4:00 PM EDT

36.85

+0.10 (0.27%)

After-hours: Jul 20, 2026, 7:50 PM EDT

Pershing Square USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	37.15	37.22	36.52	36.75	36.75	-0.73%	322,523
Jul 17, 2026	37.75	37.84	36.84	37.02	37.02	-2.96%	420,432
Jul 16, 2026	38.38	38.58	37.93	38.15	38.15	-0.31%	210,472
Jul 15, 2026	37.33	38.70	37.03	38.27	38.27	2.63%	416,587
Jul 14, 2026	37.10	37.57	36.91	37.29	37.29	-0.40%	361,246
Jul 13, 2026	37.86	38.23	37.25	37.44	37.44	-1.11%	232,833
Jul 10, 2026	38.00	38.48	37.73	37.86	37.86	0.03%	491,626
Jul 9, 2026	37.40	38.03	37.31	37.85	37.85	1.50%	503,889
Jul 8, 2026	37.36	38.14	37.07	37.29	37.29	-1.45%	263,566
Jul 7, 2026	38.22	38.25	37.73	37.84	37.84	-0.58%	301,472
Jul 6, 2026	38.00	38.73	37.80	38.06	38.06	0.42%	270,865
Jul 2, 2026	39.14	39.33	37.68	37.90	37.90	-2.52%	277,213
Jul 1, 2026	37.56	39.47	37.52	38.88	38.88	4.01%	401,434
Jun 30, 2026	37.54	37.90	36.79	37.38	37.38	0.35%	622,452
Jun 29, 2026	37.30	37.80	37.01	37.25	37.25	0.81%	485,892
Jun 26, 2026	37.00	37.71	36.73	36.95	36.95	-0.46%	651,568
Jun 25, 2026	37.46	37.70	36.80	37.12	37.12	-1.64%	669,779
Jun 24, 2026	37.83	37.85	37.43	37.74	37.74	-0.42%	412,117
Jun 23, 2026	38.57	38.57	37.80	37.90	37.90	-1.74%	316,811
Jun 22, 2026	39.64	39.76	38.46	38.57	38.57	-3.07%	341,808
Jun 18, 2026	39.35	40.04	39.20	39.79	39.79	0.96%	486,601
Jun 17, 2026	40.15	40.23	39.11	39.41	39.41	-1.65%	489,122
Jun 16, 2026	40.01	40.15	39.79	40.07	40.07	1.16%	682,647
Jun 15, 2026	38.42	39.99	38.01	39.61	39.61	4.57%	1,512,656
Jun 12, 2026	37.50	38.30	37.49	37.88	37.88	1.66%	485,094
Jun 11, 2026	37.50	37.80	37.15	37.26	37.26	-1.69%	393,445
Jun 10, 2026	37.95	38.31	37.40	37.90	37.90	-0.24%	465,305
Jun 9, 2026	38.00	38.25	37.58	37.99	37.99	0.40%	516,223
Jun 8, 2026	38.64	38.67	37.39	37.84	37.84	-0.86%	421,649
Jun 5, 2026	38.76	39.24	38.01	38.17	38.17	-1.52%	426,802
Jun 4, 2026	39.00	39.40	38.20	38.76	38.76	1.39%	511,392
Jun 3, 2026	38.91	39.10	38.15	38.23	38.23	-1.72%	544,579
Jun 2, 2026	39.30	39.65	38.61	38.90	38.90	-1.27%	857,950
Jun 1, 2026	40.10	40.11	39.25	39.40	39.40	-1.82%	653,286
May 29, 2026	40.25	40.35	40.11	40.13	40.13	-0.22%	304,223
May 28, 2026	40.66	40.68	40.20	40.22	40.22	-0.45%	448,586
May 27, 2026	40.45	40.46	40.30	40.40	40.40	-	380,426
May 26, 2026	41.30	41.44	40.30	40.40	40.40	-2.18%	824,479
May 22, 2026	41.55	41.70	41.12	41.30	41.30	-0.72%	366,553
May 21, 2026	42.10	42.10	41.45	41.60	41.60	-1.07%	301,489
May 20, 2026	41.25	42.10	41.00	42.05	42.05	2.56%	251,899
May 19, 2026	41.78	41.83	41.00	41.00	41.00	-0.51%	184,099
May 18, 2026	41.50	41.80	41.20	41.21	41.21	-0.39%	315,926
May 15, 2026	41.50	41.90	41.30	41.37	41.37	-0.74%	562,450
May 14, 2026	42.25	42.42	41.61	41.68	41.68	-1.33%	415,260
May 13, 2026	40.55	42.37	40.53	42.24	42.24	3.66%	1,219,515
May 12, 2026	41.01	41.49	40.50	40.75	40.75	-0.92%	963,735
May 11, 2026	42.05	42.18	40.99	41.13	41.13	-1.88%	1,327,490
May 8, 2026	42.59	42.80	41.90	41.92	41.92	-0.97%	1,055,196
May 7, 2026	42.89	42.89	42.17	42.33	42.33	-1.08%	708,651