Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	29.650	30.600	29.650	30.550	28.993	20,032
2022-07-15	29.250	29.550	29.200	29.500	27.996	82,064
2022-07-14	29.200	29.323	28.900	29.275	27.783	28,575
2022-07-13	29.000	29.250	28.900	29.200	27.711	24,295
2022-07-12	29.500	29.500	29.375	29.375	27.877	24,423
2022-07-11	29.200	29.900	29.200	29.650	28.138	8,764
2022-07-08	29.550	29.953	29.150	29.875	28.352	65,675
2022-07-07	29.300	29.500	29.050	29.325	27.830	24,189
2022-07-06	28.650	29.000	28.650	28.800	27.332	7,766
2022-07-05	28.950	29.050	28.400	28.400	26.952	13,322
2022-07-04	29.650	29.900	29.600	29.750	28.233	10,783
2022-07-01	29.500	29.500	29.200	29.500	27.996	21,285
2022-06-30	30.000	30.050	29.650	30.050	28.518	33,852
2022-06-29	31.000	31.175	30.700	31.175	29.586	19,551
2022-06-28	31.300	31.550	31.200	31.375	29.775	9,725
2022-06-27	30.800	31.250	30.750	30.925	29.348	64,596
2022-06-24	30.350	30.425	30.210	30.425	28.874	157,984
2022-06-23	29.400	29.450	29.047	29.450	27.949	168,870
2022-06-22	30.100	30.750	30.100	30.625	29.064	22,527
2022-06-21	29.500	30.800	29.500	30.775	29.206	4,317
2022-06-20	30.350	30.889	30.350	30.475	28.921	6,816
2022-06-17	29.850	30.125	29.000	30.125	28.589	34,660
2022-06-16	30.300	30.300	28.507	29.500	27.996	37,216
2022-06-15	28.500	29.910	28.500	29.900	28.376	55,431
2022-06-14	28.450	28.687	28.200	28.425	26.976	19,792
2022-06-13	29.950	29.950	28.250	28.750	27.284	28,132
2022-06-10	31.000	31.350	30.225	30.225	28.684	11,915
2022-06-09	31.400	32.150	31.300	31.575	29.965	90,357
2022-06-08	31.550	31.650	31.510	31.550	29.942	7,274
2022-06-07	31.800	31.900	31.800	31.900	30.274	4,734
2022-06-06	32.800	32.800	31.450	32.150	30.511	11,061
2022-06-01	32.000	32.700	32.000	32.700	31.033	37,798
2022-05-31	32.326	32.803	32.326	32.475	30.819	60,001
2022-05-30	32.500	33.125	32.500	33.125	31.436	1,204
2022-05-27	31.900	32.200	31.800	32.200	30.558	6,546
2022-05-26	31.300	31.500	30.600	31.475	29.870	23,196
2022-05-25	30.550	31.200	30.410	31.200	29.609	7,202
2022-05-24	31.500	31.500	30.500	30.575	29.016	8,978
2022-05-23	31.600	31.600	31.010	31.550	29.942	4,626
2022-05-20	30.400	30.799	30.400	30.650	29.087	16,860
2022-05-19	31.500	31.500	30.200	30.350	28.803	6,457
2022-05-18	31.800	32.250	31.800	32.250	30.511	3,689
2022-05-17	32.000	32.500	32.000	32.500	30.747	18,785
2022-05-16	32.000	32.000	31.850	31.925	30.203	15,807
2022-05-13	31.950	32.000	30.950	31.725	30.014	13,426
2022-05-12	30.700	31.350	30.700	31.350	29.660	73,539
2022-05-11	31.644	31.700	31.450	31.450	29.754	21,803
2022-05-10	31.000	31.150	30.300	30.975	29.305	13,205
2022-05-09	31.500	32.100	30.592	30.975	29.305	83,319
2022-05-06	32.850	33.423	32.000	32.250	30.511	1,553
2022-05-05	34.423	34.423	33.800	33.800	31.977	5,408
2022-05-04	34.000	34.100	33.500	34.100	32.261	926
2022-05-03	34.200	35.372	34.000	34.525	32.663	7,777
2022-04-29	34.700	34.975	34.400	34.975	33.089	11,615
2022-04-28	34.850	35.250	34.500	34.850	32.971	9,598
2022-04-27	35.000	35.000	34.600	34.875	32.994	6,247
2022-04-26	35.900	35.900	35.300	35.725	33.799	2,940
2022-04-25	36.250	36.250	35.681	36.000	34.059	5,594
2022-04-22	37.250	37.375	36.871	37.375	35.360	20,705
2022-04-21	37.500	38.254	37.500	38.000	35.951	1,152

← NewerPage 19 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.