Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	50.400	50.600	49.500	50.500	50.324	29,810
2026-07-28	50.450	50.650	49.840	50.200	50.025	31,017
2026-07-27	49.780	51.000	49.768	50.450	50.274	31,756
2026-07-24	49.700	50.100	49.400	49.780	49.606	42,379
2026-07-23	50.300	50.550	48.880	48.900	48.729	35,026
2026-07-22	50.300	51.450	50.150	50.900	50.722	29,520
2026-07-21	50.500	51.250	50.300	50.450	50.274	44,247
2026-07-20	51.000	51.600	50.250	50.500	50.324	53,744
2026-07-17	52.100	52.900	51.100	51.100	50.922	33,564
2026-07-16	52.500	53.500	52.150	52.900	52.715	29,572
2026-07-15	51.500	52.300	51.300	52.050	51.868	61,247
2026-07-14	51.900	51.950	51.100	51.750	51.569	56,748
2026-07-13	51.000	52.450	50.750	51.850	51.669	68,307
2026-07-10	51.400	52.440	51.300	52.100	51.918	101,581
2026-07-09	51.250	51.950	51.000	51.000	50.822	259,667
2026-07-08	50.100	50.800	49.140	50.525	50.349	86,520
2026-07-07	51.200	51.200	50.150	50.650	50.473	49,946
2026-07-06	50.800	51.050	50.450	50.550	50.374	26,615
2026-07-03	50.750	50.800	50.050	50.450	50.274	23,830
2026-07-02	50.850	51.200	50.350	50.650	50.473	53,900
2026-07-01	48.820	50.700	48.120	50.700	50.523	172,745
2026-06-30	48.740	50.200	48.420	49.000	48.829	177,299
2026-06-29	49.520	50.250	49.500	49.660	49.487	66,643
2026-06-26	49.500	50.000	49.180	49.500	49.327	46,566
2026-06-25	49.880	50.600	49.560	49.680	49.507	31,009
2026-06-24	49.300	50.100	49.160	49.800	49.626	70,629
2026-06-23	50.200	50.250	48.800	49.300	49.128	132,489
2026-06-22	50.550	52.100	50.400	50.400	50.224	51,367
2026-06-19	51.200	52.000	50.850	51.300	51.121	15,730
2026-06-18	52.500	52.888	51.050	51.200	51.021	95,973
2026-06-17	52.250	53.700	52.250	52.900	52.715	34,763
2026-06-16	52.050	53.300	52.050	52.500	52.317	43,631
2026-06-15	52.350	53.000	51.950	52.400	52.217	59,170
2026-06-12	51.900	52.259	51.000	51.200	51.021	24,946
2026-06-11	52.000	52.050	50.800	50.850	50.673	22,854
2026-06-10	53.000	53.350	52.000	52.000	51.819	59,602
2026-06-09	52.550	53.250	52.500	52.600	52.417	48,391
2026-06-08	52.700	53.750	52.650	53.000	52.815	28,204
2026-06-05	53.900	54.900	53.600	53.600	53.413	25,851
2026-06-04	53.300	54.200	53.007	54.100	53.911	20,881
2026-06-03	53.350	54.000	52.650	52.800	52.616	18,515
2026-06-02	53.750	54.000	52.650	53.350	53.164	20,085
2026-06-01	55.550	55.550	53.700	53.700	53.513	14,072
2026-05-29	56.000	56.000	55.150	55.800	55.605	3,950
2026-05-28	55.700	55.850	55.200	55.400	55.207	10,864
2026-05-27	56.300	56.700	55.650	55.850	55.655	14,801
2026-05-26	56.000	56.400	55.650	56.200	56.004	11,740
2026-05-22	54.350	55.250	54.300	55.150	54.958	9,868
2026-05-21	55.150	55.150	54.250	54.250	54.061	21,818
2026-05-20	54.450	55.300	53.850	54.350	54.160	19,715
2026-05-19	54.950	55.150	54.000	54.450	54.260	9,044
2026-05-18	54.900	55.000	53.950	54.050	53.861	22,753
2026-05-15	56.200	56.250	53.600	54.200	54.011	39,057
2026-05-14	56.650	56.650	54.700	54.900	54.708	14,338
2026-05-13	56.100	56.400	55.050	56.400	56.020	14,081
2026-05-12	56.650	56.650	55.400	56.100	55.722	21,323
2026-05-11	56.500	57.000	56.165	57.000	56.616	11,549
2026-05-08	57.000	57.000	55.850	56.500	56.120	16,149
2026-05-07	55.800	56.950	55.800	56.850	56.467	30,660
2026-05-06	55.300	56.400	54.800	56.200	55.822	51,464

← NewerPage 2 of 3 · 128 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.