Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	37.500	37.500	35.150	35.800	33.778	67,996
2022-01-21	38.000	38.750	37.800	38.750	36.561	1,025
2022-01-20	39.000	39.125	39.000	39.125	36.915	250
2022-01-19	38.000	39.050	38.000	39.050	36.844	36,701
2022-01-18	38.750	39.100	38.136	39.100	36.892	45,791
2022-01-17	39.300	40.200	39.086	40.200	37.929	97,839
2022-01-14	39.750	40.100	39.750	40.100	37.835	32
2022-01-13	40.200	40.200	40.200	40.200	37.929	0
2022-01-12	39.650	40.125	39.650	40.125	37.859	1,279
2022-01-11	39.400	39.500	38.975	38.975	36.774	708
2022-01-10	39.150	40.000	39.150	40.000	37.741	750
2022-01-07	40.150	40.650	40.081	40.650	38.354	3,992
2022-01-06	39.800	39.850	39.650	39.850	37.599	360
2022-01-05	41.100	41.125	41.100	41.125	38.802	2,130
2022-01-04	41.200	41.200	40.600	40.775	38.472	393
2021-12-31	30.250	41.048	30.250	40.300	38.024	2,715
2021-12-30	41.075	41.075	41.075	41.075	38.755	0
2021-12-29	41.250	41.250	40.700	40.975	38.661	1,135
2021-12-24	40.150	40.875	40.150	40.875	38.566	10,000
2021-12-23	40.050	40.325	40.050	40.325	38.047	3,579
2021-12-22	39.850	39.900	39.750	39.900	37.646	45,000
2021-12-21	39.975	39.975	39.975	39.975	37.717	0
2021-12-20	39.600	40.000	39.150	39.400	37.175	1,487
2021-12-17	39.550	39.925	39.550	39.925	37.670	56,711
2021-12-16	40.000	40.433	40.000	40.225	37.953	3,812
2021-12-15	40.000	40.000	39.900	39.900	37.646	27,621
2021-12-14	40.850	40.850	40.500	40.625	38.330	401
2021-12-13	41.100	41.250	40.625	40.625	38.330	1,763
2021-12-10	41.000	41.100	40.850	40.925	38.614	1,243
2021-12-09	40.800	41.105	40.703	40.850	38.543	81,823
2021-12-08	40.200	40.696	40.200	40.500	38.213	1,635
2021-12-07	40.000	40.400	40.000	40.250	37.977	3,765
2021-12-06	39.650	39.650	39.650	39.650	37.411	84
2021-12-03	38.750	38.750	38.750	38.750	36.561	0
2021-12-02	39.000	39.600	38.500	39.075	36.868	28,827
2021-12-01	38.700	40.030	38.700	39.900	37.646	15,510
2021-11-30	39.500	39.500	38.631	38.875	36.679	44,710
2021-11-29	39.900	40.150	39.900	39.950	37.694	1,439
2021-11-26	40.000	40.000	39.836	39.900	37.646	64,795
2021-11-25	40.750	40.875	40.750	40.875	38.566	43,130
2021-11-24	41.000	41.000	40.800	40.875	38.566	4,960
2021-11-23	40.900	41.050	40.606	41.050	38.731	2,131
2021-11-22	41.250	41.500	41.097	41.200	38.873	22,703
2021-11-19	41.032	41.032	40.675	40.675	38.378	1,500
2021-11-18	41.100	41.100	40.850	40.850	38.543	750
2021-11-17	40.570	40.775	40.550	40.775	38.378	4,528
2021-11-16	40.275	40.275	40.275	40.275	37.907	0
2021-11-15	40.400	40.400	40.400	40.400	38.025	0
2021-11-12	40.800	40.800	40.725	40.725	38.331	195
2021-11-11	40.650	40.650	40.525	40.525	38.142	450
2021-11-10	40.743	40.743	40.550	40.550	38.166	500
2021-11-09	40.850	40.850	40.250	40.250	37.884	31,907
2021-11-08	41.000	41.051	40.456	40.750	38.354	1,470
2021-11-05	40.600	40.850	40.600	40.850	38.448	368
2021-11-04	40.332	40.332	40.325	40.325	37.954	21,345
2021-11-03	39.800	39.825	39.800	39.825	37.484	371
2021-11-02	40.000	40.250	40.000	40.000	37.648	1,192
2021-11-01	39.990	40.150	39.990	40.150	37.789	1,756
2021-10-29	40.000	40.350	40.000	40.225	37.860	1,136
2021-10-28	40.200	40.200	40.150	40.150	37.789	1,205

← NewerPage 21 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.