Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	61.350	62.800	61.350	62.400	61.636	28,816
2025-11-07	62.200	62.200	61.000	61.000	60.253	13,109
2025-11-06	62.400	62.950	61.950	62.200	61.439	15,200
2025-11-05	62.000	63.000	61.315	63.000	62.229	4,270
2025-11-04	62.700	62.700	61.500	62.000	61.241	26,280
2025-11-03	62.700	63.250	62.700	63.000	62.229	38,464
2025-10-31	63.550	63.550	62.250	62.700	61.932	14,393
2025-10-30	64.150	64.150	62.600	63.150	62.377	15,508
2025-10-29	63.800	64.000	63.300	63.800	63.019	82,704
2025-10-28	63.150	63.750	63.150	63.725	62.945	17,960
2025-10-27	63.250	63.650	63.150	63.450	62.673	26,108
2025-10-24	62.400	63.490	62.400	63.150	62.377	20,261
2025-10-23	61.850	62.800	61.656	62.800	62.031	30,209
2025-10-22	62.700	62.950	62.000	62.000	61.241	32,787
2025-10-21	61.550	62.450	61.460	62.100	61.340	15,715
2025-10-20	61.000	61.900	61.000	61.800	61.043	16,052
2025-10-17	60.950	60.950	59.750	60.950	60.204	24,290
2025-10-16	62.350	62.550	61.300	61.500	60.747	13,283
2025-10-15	60.700	62.200	60.700	62.200	61.439	23,942
2025-10-14	61.500	61.500	60.650	60.700	59.957	18,188
2025-10-13	61.750	61.750	61.000	61.350	60.599	37,063
2025-10-10	62.800	63.000	61.550	61.550	60.797	37,602
2025-10-09	62.800	63.000	62.350	62.350	61.587	24,720
2025-10-08	62.900	63.300	62.650	63.100	62.328	21,740
2025-10-07	63.300	63.400	62.600	63.400	62.624	25,660
2025-10-06	62.950	63.050	62.150	62.725	61.957	26,153
2025-10-03	62.150	63.250	62.150	62.500	61.735	27,453
2025-10-02	61.800	63.350	61.800	62.550	61.784	34,809
2025-10-01	62.900	62.900	61.350	61.450	60.698	78,234
2025-09-30	63.250	63.370	61.550	61.800	61.043	46,249
2025-09-29	63.400	63.800	63.150	63.150	62.377	34,863
2025-09-26	62.000	62.900	62.000	62.500	61.735	48,137
2025-09-25	64.150	64.150	62.450	62.700	61.932	50,370
2025-09-24	64.700	64.700	63.900	64.150	63.365	31,490
2025-09-23	64.250	64.750	64.200	64.500	63.710	29,329
2025-09-22	64.750	64.850	63.950	64.200	63.414	18,098
2025-09-19	64.450	65.150	64.450	64.700	63.908	32,423
2025-09-18	64.200	64.750	63.914	64.400	63.612	31,466
2025-09-17	64.000	64.500	63.800	64.100	63.315	27,320
2025-09-16	64.500	64.500	63.500	63.500	62.723	15,988
2025-09-15	64.000	64.400	63.400	63.900	63.118	32,026
2025-09-12	62.700	63.900	62.700	63.650	62.871	22,327
2025-09-11	61.800	62.850	61.200	62.850	62.081	35,277
2025-09-10	60.000	62.400	60.000	61.800	61.043	54,501
2025-09-09	60.200	61.500	60.200	60.850	60.105	17,129
2025-09-08	60.000	60.300	59.650	60.250	59.512	21,299
2025-09-05	59.500	60.250	59.350	59.850	59.117	28,713
2025-09-04	59.000	59.650	58.800	59.550	58.821	95,719
2025-09-03	58.000	58.800	58.000	58.500	57.784	31,782
2025-09-02	58.650	58.650	57.200	57.750	57.043	20,041
2025-09-01	58.700	59.250	58.600	59.150	58.426	7,546
2025-08-29	58.900	59.200	58.100	58.100	57.389	12,589
2025-08-28	58.650	58.800	58.500	58.600	57.883	11,032
2025-08-27	58.100	58.600	58.000	58.000	57.290	36,033
2025-08-26	58.050	58.050	57.000	57.100	56.401	21,485
2025-08-22	56.500	58.400	56.500	58.100	57.389	45,763
2025-08-21	57.050	57.950	56.500	56.500	55.808	14,119
2025-08-20	56.500	57.750	56.500	57.050	56.352	29,147
2025-08-19	57.950	58.000	56.500	56.500	55.808	52,980
2025-08-18	56.850	57.650	56.800	56.800	56.105	5,932

← NewerPage 5 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.