Pershing Square USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	39.12	39.23	38.75	39.02	-	-0.28%	183,370
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
Aug 5, 2026	38.14	38.45	37.79	38.06	38.06	-0.65%	236,865
Aug 4, 2026	38.40	38.45	37.84	38.31	38.31	-	408,122
Aug 3, 2026	37.70	38.39	37.55	38.31	38.31	2.16%	676,992
Jul 31, 2026	36.95	37.50	36.74	37.50	37.50	2.15%	512,386
Jul 30, 2026	36.55	36.88	36.28	36.71	36.71	2.40%	434,099
Jul 29, 2026	36.15	36.50	35.71	35.85	35.85	-1.38%	384,496
Jul 28, 2026	36.70	36.95	36.25	36.35	36.35	-1.09%	342,110
Jul 27, 2026	36.60	37.09	36.58	36.75	36.75	0.71%	238,492
Jul 24, 2026	36.10	36.74	35.90	36.49	36.49	0.30%	487,389
Jul 23, 2026	36.67	36.75	36.20	36.38	36.38	-1.14%	213,361
Jul 22, 2026	37.74	37.74	36.66	36.80	36.80	-0.19%	276,887
Jul 21, 2026	37.00	37.00	36.61	36.87	36.87	0.33%	310,234
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