Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	35.250	35.450	35.250	35.450	33.894	599
2023-01-06	35.000	35.050	34.750	34.825	33.297	39,256
2023-01-05	35.200	35.200	34.800	34.900	33.369	29,664
2023-01-04	35.000	35.100	35.000	35.100	33.560	63,475
2023-01-03	35.300	35.300	35.000	35.050	33.512	20,280
2022-12-30	35.000	35.178	35.000	35.125	33.584	38,031
2022-12-29	35.000	35.250	34.900	35.175	33.632	6,112
2022-12-28	34.300	35.025	34.300	35.025	33.488	19,789
2022-12-23	34.700	34.825	34.700	34.825	33.297	35,898
2022-12-22	35.250	35.400	34.350	34.525	33.010	122,795
2022-12-21	35.000	35.152	35.000	35.150	33.608	4,288
2022-12-20	34.500	34.525	34.500	34.525	33.010	123,720
2022-12-19	35.050	35.050	34.550	34.675	33.153	117,548
2022-12-16	34.600	34.600	34.525	34.525	33.010	18,724
2022-12-15	35.050	35.150	34.800	34.825	33.297	99,404
2022-12-14	35.450	35.800	35.450	35.800	34.229	19
2022-12-13	35.100	36.000	35.000	35.750	34.181	3,761
2022-12-12	34.900	35.000	34.900	35.000	33.464	254,572
2022-12-09	35.000	35.075	35.000	35.075	33.536	411,150
2022-12-08	34.800	35.225	34.800	35.225	33.679	367
2022-12-07	35.000	35.150	34.500	34.525	33.010	17,970
2022-12-06	35.500	35.500	35.000	35.225	33.679	30,965
2022-12-05	36.359	36.359	35.700	35.775	34.205	150,133
2022-12-02	36.700	36.700	35.750	36.025	34.444	152,447
2022-12-01	36.000	36.350	36.000	36.225	34.635	104,642
2022-11-30	35.600	35.700	35.375	35.375	33.823	201,177
2022-11-29	35.000	35.200	35.000	35.050	33.512	100,472
2022-11-28	35.100	35.700	35.100	35.525	33.966	2,842
2022-11-25	35.000	35.275	35.000	35.275	33.727	2,427
2022-11-24	35.250	35.600	35.250	35.500	33.942	2,272
2022-11-23	35.000	35.150	34.300	35.150	33.608	170,208
2022-11-22	34.800	34.950	34.600	34.600	33.082	17,916
2022-11-21	34.400	34.600	34.400	34.525	33.010	12,679
2022-11-18	34.750	34.750	34.100	34.650	33.130	11,479
2022-11-17	34.050	34.600	33.750	34.025	32.532	12,038
2022-11-16	34.500	34.500	34.000	34.500	32.867	13,224
2022-11-15	34.900	35.050	34.600	34.600	32.962	18,916
2022-11-14	34.200	34.675	34.200	34.675	33.033	15,744
2022-11-11	34.250	34.500	34.250	34.425	32.795	51,100
2022-11-10	32.700	33.800	32.500	33.550	31.962	294,196
2022-11-09	33.100	33.100	33.000	33.000	31.438	53,603
2022-11-08	33.400	33.600	33.250	33.250	31.676	62,246
2022-11-07	32.700	34.000	32.700	33.300	31.723	47,236
2022-11-04	32.750	33.250	32.300	32.550	31.009	98,905
2022-11-03	31.900	32.150	31.850	31.850	30.342	21,685
2022-11-02	32.800	32.900	32.700	32.700	31.152	10,737
2022-11-01	33.400	33.500	32.975	32.975	31.414	40,053
2022-10-31	32.550	32.625	32.350	32.625	31.080	7,857
2022-10-28	32.250	32.325	32.000	32.325	30.795	9,893
2022-10-27	33.200	33.600	32.600	32.750	31.199	20,376
2022-10-26	32.750	33.350	32.750	33.200	31.628	9,354
2022-10-25	32.000	32.750	31.600	32.625	31.080	39,398
2022-10-24	31.500	31.800	31.225	31.225	29.747	25,312
2022-10-21	31.000	31.200	30.250	31.200	29.723	11,961
2022-10-20	30.800	31.400	30.800	31.400	29.913	57,718
2022-10-19	30.350	30.550	30.300	30.550	29.104	10,476
2022-10-18	30.250	30.750	29.950	30.225	28.794	8,337
2022-10-17	29.500	29.900	29.500	29.900	28.484	15,430
2022-10-14	29.500	29.822	29.300	29.600	28.199	226,739
2022-10-13	29.750	30.000	28.800	29.275	27.889	68,134

← NewerPage 17 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.