Pershing Square USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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