Pershing Square Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	49.000	49.000	46.640	46.640	45.646	3,457
2024-09-04	48.020	48.160	46.750	47.490	46.478	9,155
2024-09-03	50.000	50.000	48.200	49.060	48.015	17,676
2024-09-02	49.500	49.500	49.000	49.000	47.956	805
2024-08-30	49.974	49.974	48.175	49.000	47.956	5,005
2024-08-29	48.260	49.240	48.250	49.240	48.191	1,273
2024-08-28	48.820	48.880	48.250	48.340	47.310	3,425
2024-08-27	49.220	49.220	47.850	48.200	47.173	283
2024-08-23	47.560	48.680	47.560	48.120	47.095	44,631
2024-08-22	47.960	47.960	47.350	47.490	46.478	2,400
2024-08-21	47.160	47.210	46.900	47.210	46.204	3,664
2024-08-20	47.980	48.000	46.500	46.560	45.568	4,953
2024-08-19	48.000	48.000	46.053	46.580	45.587	3,063
2024-08-16	47.580	48.000	46.426	48.000	46.977	7,690
2024-08-15	45.160	47.260	45.160	46.910	45.910	2,082
2024-08-14	45.080	45.720	45.000	45.140	44.036	4,322
2024-08-13	45.320	45.500	44.900	45.080	43.977	12,771
2024-08-12	45.040	46.980	44.950	45.050	43.948	602
2024-08-09	46.920	46.920	45.200	46.150	45.021	3,192
2024-08-08	45.640	46.100	44.600	45.900	44.777	6,287
2024-08-07	45.860	46.250	44.900	46.170	45.040	26,510
2024-08-06	45.000	45.600	43.500	44.600	43.509	6,470
2024-08-05	41.980	45.000	41.980	45.000	43.899	27,505
2024-08-02	48.000	48.000	45.520	45.600	44.484	34,766
2024-08-01	49.800	50.450	48.330	48.330	47.148	6,904
2024-07-31	49.000	49.510	48.450	49.510	48.299	22,366
2024-07-30	49.000	49.000	47.500	48.600	47.411	5,872
2024-07-29	50.900	50.900	48.000	48.000	46.826	9,898
2024-07-26	50.200	50.200	48.000	48.490	47.304	46,845
2024-07-25	52.050	52.050	40.250	49.100	47.899	18,386
2024-07-24	54.000	54.200	52.400	53.050	51.752	4,003
2024-07-23	54.400	54.950	54.275	54.275	52.947	4,215
2024-07-22	54.600	54.999	54.600	54.600	53.264	1,357
2024-07-19	55.300	55.300	53.500	54.350	53.020	324
2024-07-18	54.250	55.000	54.250	54.600	53.264	704
2024-07-17	56.000	56.000	53.900	54.200	52.874	53,219
2024-07-16	53.800	54.268	53.800	54.000	52.679	6,928
2024-07-15	55.000	55.000	53.850	54.200	52.874	6,757
2024-07-12	55.000	55.000	54.068	54.275	52.947	1,209
2024-07-11	54.250	54.980	54.200	54.300	52.972	2,225
2024-07-10	56.000	56.000	53.900	54.250	52.923	2,739
2024-07-09	53.400	54.250	53.400	53.750	52.435	14,095
2024-07-08	53.450	53.750	53.100	53.400	52.094	2,868
2024-07-05	52.500	53.300	52.500	53.000	51.703	8,650
2024-07-04	53.300	53.300	52.900	52.975	51.679	2,803
2024-07-03	53.000	53.200	52.500	53.000	51.703	5,048
2024-07-02	53.500	53.500	52.500	52.675	51.386	2,544
2024-07-01	54.000	54.000	52.861	53.050	51.752	9,345
2024-06-28	53.450	53.450	52.800	53.000	51.703	24,018
2024-06-27	52.900	53.100	52.875	52.875	51.581	15,233
2024-06-26	52.850	53.150	52.225	52.225	50.947	5,022
2024-06-25	53.200	53.400	53.000	53.000	51.703	2,596
2024-06-24	54.000	54.300	53.400	53.450	52.142	2,275
2024-06-21	54.250	54.250	53.475	53.475	52.167	688
2024-06-20	54.650	54.700	54.500	54.500	53.167	94,036
2024-06-19	54.950	54.950	54.660	54.800	53.459	3,014
2024-06-18	55.000	55.100	54.500	54.525	53.191	100,958
2024-06-17	54.400	54.900	54.300	54.450	53.118	1,243
2024-06-14	54.900	55.000	53.850	54.125	52.801	1,051
2024-06-13	55.050	55.425	54.425	54.425	53.093	614

← NewerPage 10 of 22 · 1,263 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.