Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	29.450	29.500	29.250	29.500	28.103	8,088
2022-10-11	30.000	30.000	29.400	29.550	28.151	12,122
2022-10-10	30.300	30.450	30.150	30.175	28.746	9,038
2022-10-07	30.650	30.900	30.253	30.325	28.889	33,405
2022-10-06	31.000	31.050	30.703	30.975	29.509	8,235
2022-10-05	31.400	31.550	30.650	30.650	29.199	10,961
2022-10-04	30.500	32.000	30.400	32.000	30.485	12,118
2022-10-03	29.700	30.375	29.650	30.375	28.937	7,533
2022-09-30	30.000	30.250	30.000	30.250	28.818	10,051
2022-09-29	30.000	30.800	30.000	30.100	28.675	9,403
2022-09-28	29.500	30.550	29.250	30.550	29.104	13,639
2022-09-27	29.950	30.500	29.950	30.225	28.794	11,697
2022-09-26	30.000	30.300	29.600	30.125	28.699	81,374
2022-09-23	30.750	30.750	29.800	30.475	29.032	70,175
2022-09-22	31.000	31.550	31.000	31.250	29.770	13,613
2022-09-21	31.750	31.800	31.500	31.800	30.294	7,002
2022-09-20	32.500	32.500	31.750	31.750	30.247	9,356
2022-09-16	33.050	33.050	32.400	33.000	31.438	32,619
2022-09-15	32.750	33.075	32.750	33.075	31.509	10,257
2022-09-14	32.100	32.750	32.050	32.750	31.199	9,821
2022-09-13	33.250	33.250	32.125	32.125	30.604	76,155
2022-09-12	33.600	33.750	33.050	33.250	31.676	120,003
2022-09-09	33.000	33.700	33.000	33.375	31.795	58,256
2022-09-08	32.400	32.800	32.200	32.750	31.199	12,747
2022-09-07	32.050	32.050	31.400	31.550	30.056	68,214
2022-09-06	33.000	33.000	32.000	32.475	30.937	9,079
2022-09-05	32.750	32.750	31.950	32.550	31.009	11,021
2022-09-02	32.150	32.200	31.750	32.150	30.628	31,444
2022-09-01	32.000	32.000	31.900	31.925	30.414	8,956
2022-08-31	32.500	32.825	32.400	32.825	31.271	6,042
2022-08-30	32.500	33.050	32.150	33.000	31.438	11,989
2022-08-26	33.600	33.700	32.700	33.150	31.581	10,593
2022-08-25	33.600	33.650	33.000	33.200	31.628	11,457
2022-08-24	31.550	32.600	31.550	32.600	31.057	124
2022-08-23	31.650	31.850	31.500	31.525	30.032	16,990
2022-08-22	32.000	32.026	31.875	31.875	30.366	22,187
2022-08-19	32.750	32.750	32.350	32.350	30.818	296
2022-08-18	32.891	33.225	32.800	33.225	31.652	110,490
2022-08-17	32.926	32.926	32.750	32.750	31.080	89,963
2022-08-16	33.175	33.175	33.175	33.175	31.484	0
2022-08-15	33.100	33.100	33.000	33.050	31.365	135,503
2022-08-12	33.050	33.125	33.000	33.125	31.436	1,957
2022-08-11	33.400	33.467	33.325	33.325	31.626	39,921
2022-08-10	33.600	33.600	32.975	32.975	31.294	1,358
2022-08-09	32.400	32.400	32.400	32.400	30.748	0
2022-08-08	33.000	33.066	32.775	32.775	31.104	50,000
2022-08-05	33.000	33.300	32.800	32.800	31.128	98,694
2022-08-04	33.200	33.400	32.900	32.925	31.246	47,858
2022-08-03	33.000	33.200	32.775	32.775	31.104	77,034
2022-08-02	31.900	32.550	31.850	32.550	30.891	25,835
2022-08-01	32.600	32.700	32.400	32.450	30.796	6,815
2022-07-29	32.000	32.275	31.800	32.275	30.630	30,169
2022-07-28	30.850	31.500	30.850	31.325	29.728	10,994
2022-07-27	31.050	31.050	30.825	30.825	29.254	31,691
2022-07-26	31.000	31.460	30.675	30.675	29.111	5,878
2022-07-25	31.150	31.550	30.700	31.400	29.799	21,265
2022-07-22	32.000	32.000	31.500	31.500	29.894	11,778
2022-07-21	31.700	31.950	31.450	31.775	30.155	8,876
2022-07-20	31.450	31.600	31.000	31.575	29.965	1,501
2022-07-19	31.000	31.275	30.500	31.275	29.681	10,524

← NewerPage 18 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.