Pershing Square Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 50.000 | 50.500 | 49.920 | 50.500 | 50.500 | 21,846 |
| 2026-10-21 | 50.500 | 51.000 | 50.500 | 50.750 | 50.750 | 79,651 |
| 2026-10-20 | 50.750 | 51.200 | 50.350 | 51.000 | 51.000 | 19,088 |
| 2026-10-19 | 50.950 | 51.000 | 50.500 | 50.500 | 50.500 | 16,119 |
| 2026-10-16 | 50.950 | 51.250 | 50.700 | 51.000 | 51.000 | 32,751 |
| 2026-10-15 | 49.340 | 50.350 | 49.340 | 50.250 | 50.250 | 19,792 |
| 2026-10-14 | 50.400 | 51.050 | 50.100 | 50.100 | 50.100 | 29,733 |
| 2026-10-13 | 50.050 | 50.700 | 50.050 | 50.400 | 50.400 | 22,203 |
| 2026-10-12 | 50.600 | 50.600 | 49.940 | 49.940 | 49.940 | 31,659 |
| 2026-10-09 | 49.680 | 50.100 | 49.400 | 49.980 | 49.980 | 26,763 |
| 2026-10-08 | 49.180 | 49.740 | 49.100 | 49.280 | 49.280 | 35,149 |
| 2026-10-07 | 49.740 | 50.005 | 49.400 | 49.400 | 49.400 | 78,246 |
| 2026-10-06 | 49.160 | 49.980 | 48.780 | 49.900 | 49.900 | 70,048 |
| 2026-10-05 | 48.740 | 48.920 | 48.220 | 48.780 | 48.780 | 88,294 |
| 2026-10-02 | 48.000 | 49.180 | 48.000 | 48.740 | 48.740 | 35,045 |
| 2026-10-01 | 48.240 | 48.500 | 47.900 | 48.000 | 48.000 | 154,371 |
| 2026-09-30 | 48.000 | 48.940 | 48.000 | 48.500 | 48.500 | 87,653 |
| 2026-09-29 | 47.800 | 48.461 | 47.800 | 48.000 | 48.000 | 112,951 |
| 2026-09-28 | 49.020 | 49.140 | 47.980 | 48.040 | 48.040 | 61,911 |
| 2026-09-25 | 48.220 | 49.300 | 47.900 | 49.210 | 49.210 | 13,221 |
| 2026-09-24 | 50.000 | 50.000 | 47.440 | 48.000 | 48.000 | 76,270 |
| 2026-09-23 | 50.500 | 50.500 | 48.300 | 48.440 | 48.440 | 36,522 |
| 2026-09-22 | 50.000 | 50.000 | 48.920 | 49.400 | 49.400 | 50,434 |
| 2026-09-21 | 48.900 | 49.800 | 48.880 | 49.800 | 49.800 | 15,536 |
| 2026-09-18 | 49.160 | 49.240 | 48.680 | 48.900 | 48.900 | 36,827 |
| 2026-09-17 | 50.100 | 50.200 | 48.900 | 48.940 | 48.940 | 78,894 |
| 2026-09-16 | 50.900 | 51.100 | 50.294 | 50.350 | 50.350 | 13,549 |
| 2026-09-15 | 50.500 | 50.950 | 50.150 | 50.675 | 50.675 | 9,562 |
| 2026-09-14 | 51.150 | 51.150 | 50.600 | 51.150 | 51.150 | 7,022 |
| 2026-09-11 | 51.150 | 51.400 | 51.000 | 51.100 | 51.100 | 6,290 |
| 2026-09-10 | 51.000 | 51.500 | 50.700 | 51.050 | 51.050 | 11,904 |
| 2026-09-09 | 51.500 | 52.300 | 51.000 | 51.400 | 51.400 | 52,398 |
| 2026-09-08 | 51.550 | 52.950 | 51.550 | 51.650 | 51.650 | 10,767 |
| 2026-09-07 | 52.550 | 52.750 | 52.000 | 52.000 | 52.000 | 4,943 |
| 2026-09-04 | 52.900 | 53.300 | 52.500 | 52.550 | 52.550 | 24,477 |
| 2026-09-03 | 50.550 | 52.900 | 50.550 | 52.725 | 52.725 | 7,715 |
| 2026-09-02 | 52.250 | 52.250 | 51.000 | 51.750 | 51.750 | 16,625 |
| 2026-09-01 | 53.550 | 53.550 | 51.700 | 51.800 | 51.800 | 13,756 |
| 2026-08-28 | 53.700 | 53.700 | 53.000 | 53.600 | 53.600 | 21,396 |
| 2026-08-27 | 53.300 | 53.450 | 52.900 | 53.450 | 53.450 | 11,963 |
| 2026-08-26 | 53.100 | 54.000 | 53.000 | 53.250 | 53.250 | 12,487 |
| 2026-08-25 | 53.000 | 53.200 | 52.850 | 53.050 | 53.050 | 119,488 |
| 2026-08-24 | 52.850 | 53.350 | 52.400 | 52.950 | 52.950 | 12,247 |
| 2026-08-21 | 53.000 | 53.750 | 52.450 | 53.000 | 53.000 | 20,427 |
| 2026-08-20 | 53.100 | 53.100 | 52.171 | 52.650 | 52.650 | 24,676 |
| 2026-08-19 | 52.500 | 53.650 | 52.500 | 53.100 | 53.100 | 17,004 |
| 2026-08-18 | 53.700 | 53.800 | 52.850 | 53.150 | 53.150 | 18,764 |
| 2026-08-17 | 54.300 | 54.300 | 53.100 | 53.100 | 53.100 | 18,620 |
| 2026-08-14 | 52.750 | 54.100 | 52.706 | 53.350 | 53.350 | 20,753 |
| 2026-08-13 | 52.600 | 52.950 | 52.000 | 52.000 | 52.000 | 18,382 |
| 2026-08-12 | 52.850 | 52.950 | 52.200 | 52.650 | 52.466 | 44,385 |
| 2026-08-11 | 52.500 | 52.950 | 52.300 | 52.850 | 52.666 | 73,304 |
| 2026-08-10 | 53.100 | 53.100 | 52.710 | 52.850 | 52.666 | 27,995 |
| 2026-08-07 | 52.900 | 53.118 | 52.400 | 52.800 | 52.616 | 58,281 |
| 2026-08-06 | 53.200 | 53.250 | 52.300 | 52.650 | 52.466 | 16,726 |
| 2026-08-05 | 54.000 | 54.000 | 53.000 | 53.050 | 52.865 | 111,297 |
| 2026-08-04 | 53.000 | 53.150 | 52.550 | 52.800 | 52.616 | 71,195 |
| 2026-08-03 | 51.800 | 53.000 | 51.800 | 52.700 | 52.516 | 87,568 |
| 2026-07-31 | 50.600 | 51.200 | 50.000 | 50.800 | 50.623 | 87,608 |
| 2026-07-30 | 50.050 | 50.300 | 49.180 | 50.000 | 49.826 | 135,293 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1837 USD |
| 2026-05-14 | 0.1837 USD |
| 2026-02-12 | 0.1837 USD |
| 2025-11-13 | 0.1646 USD |
| 2025-08-14 | 0.1646 USD |
| 2025-05-15 | 0.1646 USD |
| 2025-02-13 | 0.1646 USD |
| 2024-08-15 | 0.1456 USD |
| 2024-05-16 | 0.1456 USD |
| 2024-02-15 | 0.1456 USD |
| 2023-11-16 | 0.1307 USD |
| 2023-08-17 | 0.1307 USD |
| 2023-05-18 | 0.1307 USD |
| 2023-02-16 | 0.1307 USD |
| 2022-11-17 | 0.1250 USD |
| 2022-08-18 | 0.1250 USD |
| 2022-05-19 | 0.1000 USD |
| 2022-02-17 | 0.1000 USD |
| 2021-11-18 | 0.1000 USD |
| 2021-08-19 | 0.1000 USD |
| 2021-05-20 | 0.1000 USD |
| 2021-02-18 | 0.1000 USD |
| 2020-11-19 | 0.1000 USD |
| 2020-08-20 | 0.1000 USD |
| 2020-05-21 | 0.1000 USD |
| 2020-02-18 | 0.1000 USD |
| 2019-11-21 | 0.1000 USD |
| 2019-08-22 | 0.1000 USD |
| 2019-05-23 | 0.1000 USD |
| 2019-02-21 | 0.1000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.