Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	55.300	55.650	54.900	55.300	54.928	27,502
2026-05-01	56.500	56.500	55.350	56.100	55.722	11,395
2026-04-30	56.000	56.000	54.800	55.700	55.325	14,127
2026-04-29	55.800	57.200	55.800	56.000	55.623	12,155
2026-04-28	56.350	56.750	55.350	56.350	55.971	54,748
2026-04-27	57.800	57.800	56.300	56.300	55.921	10,002
2026-04-24	58.000	58.000	56.000	56.800	56.418	65,327
2026-04-23	59.200	59.250	58.000	58.000	57.609	16,791
2026-04-22	59.050	59.200	58.700	59.050	58.652	11,958
2026-04-21	59.800	59.800	58.900	59.400	59.000	9,332
2026-04-20	60.500	60.500	58.850	59.200	58.801	12,066
2026-04-17	58.400	60.400	58.400	59.800	59.397	16,382
2026-04-16	58.200	59.900	57.500	58.350	57.957	58,563
2026-04-15	57.700	58.400	57.419	58.250	57.858	15,236
2026-04-14	56.050	57.650	56.050	57.300	56.914	60,714
2026-04-13	55.650	55.997	54.450	55.550	55.176	11,972
2026-04-10	56.500	56.500	55.000	55.000	54.630	12,461
2026-04-09	56.500	56.500	54.963	56.000	55.623	11,884
2026-04-08	55.850	58.850	55.850	56.500	56.120	27,589
2026-04-07	54.850	54.950	53.350	53.550	53.189	17,161
2026-04-02	54.850	54.850	51.500	53.800	53.438	20,680
2026-04-01	53.800	54.935	53.600	54.150	53.785	27,176
2026-03-31	53.000	53.000	51.650	52.100	51.749	210,037
2026-03-30	52.000	52.900	51.550	52.000	51.650	2,005
2026-03-27	54.500	54.500	50.550	51.000	50.657	38,664
2026-03-26	53.200	54.500	52.665	52.750	52.395	12,400
2026-03-25	54.500	55.000	53.000	54.800	54.431	7,843
2026-03-24	54.450	54.530	52.500	52.900	52.544	15,657
2026-03-23	51.550	54.150	50.943	52.000	51.650	36,031
2026-03-20	53.050	53.500	51.700	51.700	51.352	38,023
2026-03-19	53.500	54.700	51.550	51.550	51.203	78,088
2026-03-18	54.900	56.200	53.550	53.550	53.189	17,412
2026-03-17	54.900	55.800	54.650	54.850	54.481	21,770
2026-03-16	54.500	56.250	54.500	54.800	54.431	34,922
2026-03-13	56.100	56.500	54.850	54.900	54.530	9,246
2026-03-12	55.800	56.400	55.550	56.100	55.722	9,053
2026-03-11	56.700	58.135	56.500	56.500	56.120	14,376
2026-03-10	54.700	58.000	54.700	56.800	56.418	42,268
2026-03-09	53.350	53.600	52.050	53.600	53.239	34,327
2026-03-06	57.000	57.000	53.350	53.350	52.991	54,766
2026-03-05	57.000	57.700	55.000	55.000	54.630	75,397
2026-03-04	54.900	56.450	54.900	55.900	55.524	32,105
2026-03-03	56.700	56.700	54.700	55.200	54.828	14,708
2026-03-02	57.000	57.450	56.450	56.500	56.120	20,852
2026-02-27	56.600	58.600	56.600	58.200	57.808	29,411
2026-02-26	57.550	58.450	57.200	57.600	57.212	21,758
2026-02-25	57.300	57.550	57.000	57.450	57.063	25,241
2026-02-24	59.000	59.000	56.700	56.950	56.567	52,644
2026-02-23	60.000	60.250	56.700	57.050	56.666	29,959
2026-02-20	59.950	60.350	59.300	59.650	59.248	31,110
2026-02-19	59.000	60.400	59.000	59.250	58.851	33,308
2026-02-18	60.500	61.400	59.500	59.500	59.099	19,344
2026-02-17	60.750	60.750	59.300	59.700	59.298	14,202
2026-02-16	62.000	62.000	60.000	60.000	59.596	8,455
2026-02-13	60.000	61.550	60.000	60.400	59.993	26,239
2026-02-12	63.500	63.500	59.500	59.500	59.099	43,447
2026-02-11	63.000	63.600	62.575	62.575	61.971	26,136
2026-02-10	62.450	63.150	61.950	62.700	62.095	18,395
2026-02-09	63.050	63.050	61.450	61.900	61.303	18,652
2026-02-06	61.000	61.850	60.850	61.250	60.659	17,342

← NewerPage 3 of 22 · 1,269 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.