Pershing Square USA, Ltd. (PSUS)
NYSE: PSUS · Real-Time Price · USD
38.55
-0.64 (-1.63%)
At close: Sep 23, 2026, 4:00 PM EDT
38.55
0.00 (0.00%)
After-hours: Sep 23, 2026, 4:10 PM EDT
Pershing Square USA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 39.24 | 39.27 | 38.60 | 38.67 | - | -1.33% | 132,950 |
| 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 |
| 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 |