Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	62.000	63.150	61.000	61.000	60.411	39,212
2026-02-04	60.500	63.100	60.500	61.850	61.253	29,525
2026-02-03	62.650	63.900	61.300	61.900	61.303	22,815
2026-02-02	61.700	64.050	61.700	63.100	62.491	37,644
2026-01-30	61.500	62.588	61.500	62.300	61.699	17,505
2026-01-29	62.000	62.900	61.000	61.000	60.411	18,341
2026-01-28	63.100	63.384	62.550	62.900	62.293	21,602
2026-01-27	63.300	63.750	62.550	62.550	61.946	22,302
2026-01-26	63.400	64.000	61.950	63.300	62.689	118,802
2026-01-23	62.500	62.900	61.800	62.250	61.649	32,207
2026-01-22	60.750	65.000	60.750	62.050	61.451	13,486
2026-01-21	60.000	61.822	60.000	61.150	60.560	31,320
2026-01-20	61.100	61.200	59.650	59.700	59.124	23,342
2026-01-19	62.050	62.200	61.450	61.500	60.907	7,463
2026-01-16	64.950	64.950	61.950	62.200	61.600	25,783
2026-01-15	65.500	65.750	63.600	63.825	63.209	15,880
2026-01-14	65.850	66.200	64.100	65.600	64.967	13,431
2026-01-13	63.600	66.000	63.600	65.900	65.264	12,601
2026-01-12	62.700	64.150	62.700	64.100	63.481	12,568
2026-01-09	62.100	62.950	61.500	61.500	60.907	8,742
2026-01-08	63.000	63.000	61.855	62.100	61.501	28,929
2026-01-07	64.000	64.200	62.450	62.450	61.847	22,047
2026-01-06	65.150	65.150	63.050	63.050	62.442	30,208
2026-01-05	65.000	65.238	64.400	64.500	63.878	65,307
2026-01-02	65.500	65.900	64.500	64.500	63.878	27,963
2025-12-31	64.650	65.300	64.550	64.800	64.175	3,003
2025-12-30	65.000	65.250	64.600	64.650	64.026	29,321
2025-12-29	66.000	66.450	64.995	65.000	64.373	13,093
2025-12-24	65.100	66.450	65.100	65.900	65.264	12,533
2025-12-23	64.600	65.600	64.600	65.200	64.571	9,339
2025-12-22	66.500	66.500	64.850	65.900	65.264	7,437
2025-12-19	66.000	66.250	65.490	65.650	65.016	49,933
2025-12-18	66.250	67.950	65.800	66.200	65.561	19,275
2025-12-17	66.850	67.350	66.150	66.150	65.512	39,271
2025-12-16	67.050	67.400	66.000	66.000	65.363	12,714
2025-12-15	66.400	67.850	66.100	67.300	66.651	30,209
2025-12-12	67.750	68.050	65.900	66.100	65.462	36,268
2025-12-11	67.150	67.400	66.950	67.250	66.601	11,593
2025-12-10	67.650	67.650	66.950	67.000	66.353	25,096
2025-12-09	67.000	67.250	66.750	67.000	66.353	25,788
2025-12-08	67.450	67.700	66.650	67.350	66.700	21,772
2025-12-05	66.700	67.150	66.700	67.000	66.353	42,825
2025-12-04	65.550	67.000	65.550	66.500	65.858	59,259
2025-12-03	65.000	65.500	64.950	65.400	64.769	53,310
2025-12-02	65.250	65.500	64.800	64.800	64.175	37,838
2025-12-01	65.500	65.500	65.000	65.250	64.620	21,270
2025-11-28	64.950	65.250	64.250	64.650	64.026	24,609
2025-11-27	64.000	64.800	64.000	64.150	63.531	7,899
2025-11-26	64.200	64.820	64.200	64.650	64.026	67,096
2025-11-25	64.500	64.500	63.050	64.000	63.382	109,399
2025-11-24	63.000	63.300	62.300	62.900	62.293	25,047
2025-11-21	62.050	62.150	60.950	61.650	61.055	53,276
2025-11-20	62.500	64.300	62.500	63.100	62.491	52,823
2025-11-19	61.750	62.600	61.417	62.100	61.501	9,738
2025-11-18	62.900	62.900	60.900	61.500	60.907	39,675
2025-11-17	60.950	63.050	60.950	62.600	61.996	58,659
2025-11-14	61.100	61.300	60.000	60.950	60.362	15,978
2025-11-13	64.000	64.000	61.250	61.250	60.659	10,334
2025-11-12	63.650	64.000	62.900	62.900	62.130	18,806
2025-11-11	62.500	63.500	62.350	63.500	62.723	30,494

← NewerPage 4 of 22 · 1,263 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.