Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	55.500	55.800	54.200	55.300	53.947	727
2024-06-11	54.200	54.300	53.400	53.775	52.459	3,400
2024-06-10	53.500	54.750	53.300	53.825	52.508	744
2024-06-07	53.800	54.300	53.600	53.825	52.508	6,830
2024-06-06	53.000	53.900	53.000	53.900	52.581	4,552
2024-06-05	53.250	53.250	52.000	52.900	51.606	8,454
2024-06-04	52.700	53.000	52.500	52.725	51.435	826
2024-06-03	53.600	53.800	52.500	52.500	51.216	343
2024-05-31	53.900	53.900	51.900	51.975	50.703	3,396
2024-05-30	51.600	52.103	51.600	51.875	50.606	1,997
2024-05-29	52.450	52.800	51.875	51.875	50.606	29
2024-05-28	53.050	53.050	52.450	52.450	51.167	1,882
2024-05-24	53.550	53.550	51.500	52.000	50.728	519
2024-05-23	52.150	52.665	51.700	52.225	50.947	2,262
2024-05-22	51.200	51.600	51.200	51.600	50.338	979
2024-05-21	53.000	53.000	51.325	51.325	50.069	558
2024-05-20	52.200	52.624	51.900	52.050	50.777	1,014
2024-05-17	52.100	52.500	51.784	52.050	50.777	1,376
2024-05-16	51.500	52.125	51.500	52.125	50.850	772
2024-05-15	52.350	52.350	51.200	51.525	50.122	1,436
2024-05-14	52.600	52.600	52.072	52.250	50.828	2,326
2024-05-13	52.200	52.650	52.200	52.225	50.803	6,711
2024-05-10	52.650	52.700	52.250	52.300	50.876	1,551
2024-05-09	52.000	52.400	51.875	51.875	50.463	1,998
2024-05-08	51.500	52.100	51.000	51.850	50.439	2,876
2024-05-07	52.000	52.600	52.000	52.550	51.119	7,897
2024-05-03	50.700	51.359	50.200	51.325	49.928	26,345
2024-05-02	50.000	50.650	49.800	49.995	48.634	27,746
2024-05-01	50.015	50.015	50.015	50.015	48.653	0
2024-04-30	49.840	50.130	49.250	49.370	48.026	813
2024-04-29	49.600	49.600	49.320	49.320	47.977	62
2024-04-26	49.000	50.100	48.940	48.940	47.608	13,192
2024-04-25	50.050	50.050	47.700	48.500	47.180	10,518
2024-04-24	50.300	50.444	50.025	50.025	48.663	637
2024-04-23	48.980	50.650	48.980	49.825	48.469	4,719
2024-04-22	48.020	48.950	47.800	48.760	47.433	10,599
2024-04-19	47.800	47.820	47.040	47.590	46.295	3,499
2024-04-18	48.480	48.800	48.046	48.360	47.044	2,732
2024-04-17	48.000	48.450	47.500	48.300	46.985	11,017
2024-04-16	49.620	49.620	47.800	48.400	47.082	64,181
2024-04-15	50.800	50.800	49.945	49.945	48.585	2,261
2024-04-12	51.200	51.525	50.500	50.600	49.223	4,421
2024-04-11	51.000	51.150	50.348	50.800	49.417	13,279
2024-04-10	51.000	51.618	50.605	51.000	49.612	44,298
2024-04-09	51.200	51.300	50.500	51.050	49.660	61,717
2024-04-08	50.700	51.400	50.550	51.200	49.806	5,098
2024-04-05	51.750	51.750	49.050	50.350	48.979	12,871
2024-04-04	51.300	51.300	50.700	51.250	49.855	1,310
2024-04-03	51.250	51.700	50.068	51.250	49.855	4,823
2024-04-02	51.500	51.500	50.300	50.500	49.125	7,708
2024-03-28	51.100	51.700	50.850	51.300	49.904	4,292
2024-03-27	52.100	52.300	51.000	51.350	49.952	8,748
2024-03-26	52.550	52.550	52.200	52.275	50.852	2,123
2024-03-25	52.600	53.150	52.300	52.475	51.047	20,581
2024-03-22	51.550	52.500	51.550	52.500	51.071	3,778
2024-03-21	51.150	52.535	51.150	52.000	50.584	8,066
2024-03-20	50.400	50.725	50.367	50.725	49.344	9,259
2024-03-19	50.050	50.300	49.620	50.300	48.931	15,074
2024-03-18	50.600	50.690	50.200	50.500	49.125	915
2024-03-15	50.250	50.933	50.100	50.425	49.052	11,793

← NewerPage 11 of 22 · 1,270 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.