Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	50.250	51.950	49.680	51.800	51.015	45,638
2025-05-21	50.300	50.300	49.440	50.175	49.414	45,775
2025-05-20	50.100	50.398	49.840	50.125	49.365	57,657
2025-05-19	49.540	50.100	49.300	49.995	49.237	34,994
2025-05-16	49.500	50.550	49.500	50.550	49.784	32,333
2025-05-15	50.350	50.350	49.240	49.760	49.006	23,537
2025-05-14	50.200	50.400	49.882	50.325	49.400	16,208
2025-05-13	49.480	50.200	49.480	50.175	49.253	6,166
2025-05-12	48.020	50.200	48.020	49.380	48.472	21,285
2025-05-09	48.540	48.540	47.990	47.990	47.108	18,268
2025-05-08	48.500	49.140	48.300	48.300	47.412	2,324
2025-05-07	48.240	48.800	48.100	48.100	47.216	16,585
2025-05-06	48.680	48.680	47.980	48.650	47.756	10,131
2025-05-02	47.820	48.800	47.500	48.760	47.864	15,264
2025-05-01	48.520	48.700	47.500	48.030	47.147	7,472
2025-04-30	47.400	49.100	47.400	48.060	47.177	14,144
2025-04-29	48.780	49.000	47.800	48.100	47.216	7,079
2025-04-28	47.500	48.420	47.500	48.420	47.530	4,603
2025-04-25	48.000	48.000	47.100	47.460	46.588	12,621
2025-04-24	46.880	47.020	46.000	47.000	46.136	7,984
2025-04-23	45.940	47.300	45.880	47.000	46.136	9,552
2025-04-22	43.500	45.180	43.500	45.180	44.350	32,739
2025-04-17	43.500	45.480	43.500	45.480	44.644	26,644
2025-04-16	45.280	45.280	44.000	44.220	43.407	19,938
2025-04-15	45.100	45.300	44.740	44.740	43.918	11,100
2025-04-14	44.880	45.720	44.440	45.020	44.192	12,347
2025-04-11	45.200	45.200	43.700	43.840	43.034	6,058
2025-04-10	45.280	47.000	43.460	44.400	43.584	33,817
2025-04-09	42.980	43.500	41.260	41.670	40.904	29,993
2025-04-08	42.580	44.000	42.480	43.540	42.740	27,325
2025-04-07	42.860	44.000	39.620	41.400	40.639	143,396
2025-04-04	48.080	48.080	43.200	43.860	43.054	76,243
2025-04-03	48.340	48.760	47.240	47.240	46.372	32,978
2025-04-02	49.000	49.650	48.600	49.400	48.492	25,861
2025-04-01	48.560	49.260	48.280	49.000	48.099	41,025
2025-03-31	49.020	49.340	47.700	47.900	47.020	111,017
2025-03-28	49.820	49.860	49.000	49.000	48.099	26,204
2025-03-27	49.000	50.050	48.800	49.800	48.885	39,193
2025-03-26	50.300	50.550	49.500	49.500	48.590	19,201
2025-03-25	50.800	50.800	50.300	50.325	49.400	15,448
2025-03-24	49.980	50.600	49.240	50.100	49.179	70,896
2025-03-21	49.800	49.800	48.640	48.640	47.746	44,253
2025-03-20	48.500	49.500	48.500	49.500	48.590	33,280
2025-03-19	48.000	48.320	47.880	48.000	47.118	40,574
2025-03-18	48.300	48.920	47.940	48.000	47.118	11,530
2025-03-17	47.020	48.820	47.020	48.020	47.137	27,823
2025-03-14	47.200	47.520	46.640	47.020	46.156	35,026
2025-03-13	48.260	48.300	47.260	48.060	47.177	63,959
2025-03-12	49.060	49.920	48.260	48.300	47.412	45,418
2025-03-11	49.060	49.960	48.780	48.880	47.982	40,848
2025-03-10	50.850	50.950	48.880	49.000	48.099	83,849
2025-03-07	51.450	51.450	50.500	50.800	49.866	40,347
2025-03-06	53.000	53.250	51.300	51.750	50.799	50,210
2025-03-05	52.000	53.000	52.000	52.250	51.290	25,016
2025-03-04	54.000	54.000	50.900	51.700	50.750	75,413
2025-03-03	53.300	54.300	53.300	53.500	52.517	35,325
2025-02-28	53.550	54.100	53.350	53.750	52.762	34,923
2025-02-27	55.250	55.250	53.700	54.300	53.302	15,520
2025-02-26	55.200	55.500	54.350	55.500	54.480	48,319
2025-02-25	56.000	56.000	54.100	54.250	53.253	15,728

← NewerPage 7 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.