Pershing Square USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	36.80	37.75	36.80	37.69	37.69	1.89%	250,041
Oct 14, 2026	37.75	37.85	36.62	36.99	36.99	-2.17%	215,464
Oct 13, 2026	37.60	37.99	37.50	37.81	37.81	0.21%	194,405
Oct 12, 2026	37.60	37.90	37.50	37.73	37.73	-0.08%	143,299
Oct 9, 2026	37.40	37.79	37.35	37.76	37.76	1.37%	176,821
Oct 8, 2026	37.26	37.65	37.20	37.25	37.25	-0.45%	153,848
Oct 7, 2026	37.52	37.69	37.10	37.42	37.42	-0.85%	273,251
Oct 6, 2026	37.50	38.30	37.50	37.74	37.74	1.04%	387,522
Oct 5, 2026	37.30	37.77	37.06	37.35	37.35	0.57%	358,490
Oct 2, 2026	37.04	38.00	36.96	37.14	37.14	0.92%	274,901
Oct 1, 2026	37.20	37.44	36.72	36.80	36.80	-0.81%	184,594
Sep 30, 2026	37.22	37.27	36.76	37.10	37.10	1.26%	212,342
Sep 29, 2026	36.59	36.92	36.45	36.64	36.64	-0.70%	343,232
Sep 28, 2026	37.82	37.82	36.82	36.90	36.90	-2.15%	396,268
Sep 25, 2026	38.00	38.20	37.65	37.71	37.71	-	222,140
Sep 24, 2026	38.51	38.51	37.71	37.71	37.71	-2.18%	314,457
Sep 23, 2026	39.24	39.27	38.55	38.55	38.55	-1.63%	234,935
Sep 22, 2026	39.50	39.69	39.19	39.19	39.19	-0.99%	254,139
Sep 21, 2026	38.98	39.70	38.89	39.58	39.58	1.75%	393,655
Sep 18, 2026	38.79	39.07	38.51	38.90	38.90	0.80%	432,965
Sep 17, 2026	38.25	38.71	37.84	38.59	38.59	1.42%	499,314
Sep 16, 2026	38.60	38.80	37.99	38.05	38.05	-1.12%	139,988
Sep 15, 2026	38.16	39.05	38.10	38.48	38.48	0.13%	456,382
Sep 14, 2026	38.22	38.70	38.06	38.43	38.43	-0.16%	381,205
Sep 11, 2026	37.80	38.64	37.80	38.49	38.49	1.74%	204,970
Sep 10, 2026	38.20	38.79	37.58	37.83	37.83	-0.05%	450,454
Sep 9, 2026	38.01	38.25	37.32	37.85	37.85	-0.58%	379,527
Sep 8, 2026	38.96	38.96	38.02	38.07	38.07	-2.33%	254,546
Sep 4, 2026	39.37	39.40	38.95	38.98	38.98	-0.69%	185,372
Sep 3, 2026	39.15	39.40	39.10	39.25	39.25	0.10%	230,540
Sep 2, 2026	39.10	39.50	38.85	39.21	39.21	0.46%	165,739
Sep 1, 2026	39.39	39.39	39.00	39.03	39.03	-0.94%	181,685
Aug 31, 2026	39.40	39.48	39.07	39.40	39.40	-0.03%	142,934
Aug 28, 2026	39.69	39.84	39.01	39.41	39.41	0.03%	277,262
Aug 27, 2026	39.07	39.86	39.07	39.40	39.40	0.69%	444,547
Aug 26, 2026	39.50	39.51	39.01	39.13	39.13	-0.61%	244,824
Aug 25, 2026	39.75	39.75	39.10	39.37	39.37	-0.33%	327,077
Aug 24, 2026	39.99	39.99	39.10	39.50	39.50	-0.45%	241,066
Aug 21, 2026	39.55	40.00	39.40	39.68	39.68	0.40%	340,898
Aug 20, 2026	39.70	39.86	39.27	39.52	39.52	-0.38%	234,132
Aug 19, 2026	39.11	39.76	39.11	39.67	39.67	1.33%	201,571
Aug 18, 2026	39.50	40.00	39.15	39.15	39.15	-1.44%	332,330
Aug 17, 2026	40.52	40.55	39.38	39.72	39.72	-1.34%	512,241
Aug 14, 2026	40.45	40.90	40.21	40.26	40.26	0.20%	712,689
Aug 13, 2026	39.60	40.26	39.22	40.18	40.18	2.76%	547,991
Aug 12, 2026	39.12	39.36	38.75	39.10	39.10	-0.08%	250,920
Aug 11, 2026	39.23	39.23	38.75	39.13	39.13	0.05%	190,185
Aug 10, 2026	39.44	39.54	38.81	39.11	39.11	-0.36%	254,150
Aug 7, 2026	38.15	39.30	38.03	39.25	39.25	3.75%	705,224
Aug 6, 2026	37.86	38.12	37.72	37.83	37.83	-0.60%	304,622