Pershing Square USA, Ltd. (PSUS)
NYSE: PSUS · Real-Time Price · USD
42.05
+1.05 (2.56%)
At close: May 20, 2026, 4:00 PM EDT
41.99
-0.06 (-0.14%)
After-hours: May 20, 2026, 7:50 PM EDT
Pershing Square USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 43.25 | 43.30 | 42.43 | 42.79 | 42.79 | -0.44% | 955,424 |
| May 5, 2026 | 42.52 | 43.35 | 42.52 | 42.98 | 42.98 | 1.11% | 1,292,656 |
| May 4, 2026 | 43.74 | 43.74 | 41.80 | 42.51 | 42.51 | -0.68% | 2,357,020 |
| May 1, 2026 | 44.00 | 44.00 | 42.60 | 42.80 | 42.80 | 0.21% | 1,950,772 |
| Apr 30, 2026 | 42.48 | 43.93 | 42.00 | 42.71 | 42.71 | 4.43% | 4,553,639 |