Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	37.250	38.200	37.250	38.175	36.116	662
2022-04-19	38.350	38.750	37.850	38.750	36.660	398
2022-04-14	38.475	38.475	38.475	38.475	36.400	0
2022-04-13	37.300	38.100	37.300	38.100	36.046	1,079
2022-04-12	37.800	38.175	37.300	38.175	36.116	1,486
2022-04-11	38.000	38.050	37.750	37.925	35.880	1,866
2022-04-08	38.300	38.735	38.300	38.350	36.282	5,715
2022-04-07	38.000	38.725	38.000	38.725	36.637	1,449
2022-04-06	39.000	39.000	38.173	38.275	36.211	1,631
2022-04-05	38.900	39.200	38.900	39.200	37.086	135
2022-04-04	39.950	39.950	39.250	39.550	37.417	1,272
2022-04-01	39.750	39.750	39.375	39.375	37.252	1,074
2022-03-31	39.500	39.950	39.350	39.550	37.417	1,121
2022-03-30	39.450	39.450	39.375	39.375	37.252	68
2022-03-29	38.300	39.621	38.101	39.550	37.417	16,139
2022-03-28	38.300	38.300	37.650	38.000	35.951	12,123
2022-03-25	37.100	38.000	36.850	37.825	35.785	6,577
2022-03-24	36.900	37.400	36.872	37.400	35.383	155,315
2022-03-23	37.130	37.175	36.579	37.175	35.170	138,612
2022-03-22	37.250	37.350	37.044	37.075	35.076	13,068
2022-03-21	36.850	37.450	36.850	37.450	35.431	3,589
2022-03-18	37.100	37.100	36.930	37.025	35.028	105,165
2022-03-17	37.950	37.950	37.400	37.400	35.383	2,827
2022-03-16	36.450	37.250	36.450	37.100	35.099	3,000
2022-03-15	34.150	34.931	34.150	34.875	32.994	23,838
2022-03-14	34.550	34.650	33.350	34.575	32.711	22,303
2022-03-11	34.800	35.100	34.400	34.400	32.545	57,515
2022-03-10	34.400	34.400	33.250	33.750	31.930	4,005
2022-03-09	33.500	34.450	33.377	34.250	32.403	5,155
2022-03-08	32.550	32.700	32.000	32.700	30.937	19,293
2022-03-07	33.000	33.000	31.650	32.800	31.031	4,037
2022-03-04	34.500	35.850	33.211	34.050	32.214	28,096
2022-03-03	36.400	36.400	35.000	35.500	33.586	1,559
2022-03-02	35.550	36.350	35.500	36.350	34.390	263
2022-03-01	36.900	36.900	36.125	36.125	34.177	2
2022-02-28	34.500	36.625	34.500	36.625	34.650	1,011
2022-02-25	36.900	36.900	36.500	36.500	34.532	3
2022-02-24	36.000	36.000	35.400	36.000	34.059	7,845
2022-02-23	38.000	38.000	36.971	37.700	35.667	28,904
2022-02-22	36.950	37.525	36.950	37.525	35.502	7,334
2022-02-21	36.128	36.875	36.128	36.875	34.887	5,450
2022-02-18	37.125	37.125	37.125	37.125	35.123	0
2022-02-17	36.850	37.600	36.850	37.600	35.572	645
2022-02-16	36.850	37.000	36.850	37.000	34.910	20,850
2022-02-15	37.000	37.000	37.000	37.000	34.910	0
2022-02-14	36.000	37.000	36.000	37.000	34.910	500
2022-02-11	37.035	37.035	37.000	37.000	34.910	3,482
2022-02-10	38.000	38.000	36.800	37.025	34.934	156,362
2022-02-09	37.400	37.950	37.350	37.775	35.641	171,957
2022-02-08	37.125	37.125	37.125	37.125	35.028	0
2022-02-07	36.600	37.275	36.600	37.275	35.170	2,728
2022-02-04	36.500	37.250	36.400	37.250	35.146	2,919
2022-02-03	37.550	37.900	37.500	37.900	35.759	367
2022-02-02	38.500	38.500	37.525	37.525	35.406	1,075
2022-02-01	37.700	38.100	37.700	37.750	35.618	369
2022-01-31	37.050	37.450	37.050	37.450	35.335	726
2022-01-28	35.800	36.075	35.450	36.075	34.037	1,976
2022-01-27	35.200	36.725	34.500	36.725	34.651	20,556
2022-01-26	37.000	37.000	35.700	36.600	34.533	651
2022-01-25	35.500	36.250	35.250	36.250	34.203	182,209

← NewerPage 20 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.