Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	43.200	43.200	42.750	42.840	41.549	10,271
2023-12-15	43.600	43.750	43.260	43.530	42.219	34,677
2023-12-14	42.500	43.450	42.500	42.990	41.695	13,665
2023-12-13	41.760	42.004	41.750	41.840	40.580	15,243
2023-12-12	41.800	42.050	41.420	41.560	40.308	14,172
2023-12-11	41.100	41.326	40.616	41.000	39.765	15,035
2023-12-08	40.920	41.000	40.600	40.750	39.522	6,609
2023-12-07	40.300	40.824	39.850	40.400	39.183	34,068
2023-12-06	39.700	40.000	39.600	39.950	38.747	10,335
2023-12-05	39.520	39.700	39.500	39.500	38.310	8,775
2023-12-04	39.800	39.800	39.500	39.560	38.368	7,171
2023-12-01	39.420	39.840	39.300	39.770	38.572	6,310
2023-11-30	39.520	39.750	39.440	39.440	38.252	55,753
2023-11-29	39.800	39.860	39.550	39.670	38.475	111,465
2023-11-28	39.820	40.000	39.700	39.950	38.747	17,383
2023-11-27	40.120	40.400	39.900	40.200	38.989	8,043
2023-11-24	39.380	40.040	39.380	39.730	38.533	33,247
2023-11-23	39.180	39.640	39.180	39.640	38.446	2,373
2023-11-22	38.800	39.110	38.800	39.110	37.932	13,624
2023-11-21	39.040	39.150	38.940	38.940	37.767	4,873
2023-11-20	38.520	38.930	38.450	38.880	37.709	91,001
2023-11-17	38.640	39.000	38.200	38.570	37.408	11,959
2023-11-16	38.200	38.580	37.800	38.570	37.408	4,310
2023-11-15	38.080	38.980	38.080	38.260	36.981	4,644
2023-11-14	36.860	38.000	36.800	37.800	36.536	5,186
2023-11-13	37.180	37.200	36.550	36.800	35.570	7,125
2023-11-10	36.500	36.500	36.363	36.440	35.222	995
2023-11-09	36.800	37.080	36.800	37.040	35.801	1,464
2023-11-08	36.500	36.540	36.440	36.440	35.222	1,381
2023-11-07	36.180	36.440	35.950	36.440	35.222	3,776
2023-11-06	36.500	36.650	36.360	36.360	35.144	541
2023-11-03	36.300	36.760	36.200	36.600	35.376	6,440
2023-11-02	36.000	36.140	35.900	36.060	34.854	5,443
2023-11-01	35.460	35.950	35.250	35.890	34.690	2,844
2023-10-31	35.380	35.550	35.240	35.400	34.216	1,883
2023-10-30	35.200	35.220	35.040	35.040	33.868	989
2023-10-27	34.800	35.100	34.800	34.910	33.743	4,450
2023-10-26	35.000	35.460	34.980	35.320	34.139	2,987
2023-10-25	35.300	35.550	35.100	35.360	34.178	4,181
2023-10-24	35.340	35.800	35.240	35.620	34.429	8,937
2023-10-23	35.800	36.180	35.100	35.310	34.129	12,521
2023-10-20	35.400	35.600	35.100	35.440	34.255	1,967
2023-10-19	37.760	37.760	35.220	35.600	34.410	4,638
2023-10-18	36.150	36.850	36.150	36.200	34.990	335
2023-10-17	36.600	36.600	36.250	36.400	35.183	9,313
2023-10-16	36.020	36.222	35.900	36.200	34.990	1,448
2023-10-13	36.200	36.654	35.900	36.020	34.816	2,477
2023-10-12	36.760	36.904	36.320	36.510	35.289	22,238
2023-10-11	36.500	36.850	36.500	36.800	35.570	8,061
2023-10-10	36.200	36.771	35.550	36.660	35.434	53,987
2023-10-09	35.580	35.900	35.580	35.700	34.506	728
2023-10-06	35.220	35.950	35.220	35.730	34.535	3,524
2023-10-05	35.700	36.000	35.552	35.740	34.545	53,330
2023-10-04	35.760	35.950	35.629	35.630	34.439	93,264
2023-10-03	36.200	36.280	35.840	35.840	34.642	46,279
2023-10-02	36.000	36.504	36.000	36.290	35.077	29,870
2023-09-29	36.400	36.740	36.340	36.340	35.125	29,877
2023-09-28	36.300	36.350	36.100	36.210	34.999	33,101
2023-09-27	36.340	36.400	36.000	36.240	35.028	40,180
2023-09-26	37.000	37.000	36.050	36.160	34.951	274,140

← NewerPage 13 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.