Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	56.000	56.000	54.100	54.250	53.253	15,728
2025-02-24	55.500	55.900	54.600	55.300	54.284	17,258
2025-02-21	56.900	56.950	56.152	56.250	55.216	16,599
2025-02-20	57.300	57.400	56.350	56.425	55.388	59,363
2025-02-19	57.250	57.450	56.550	56.825	55.780	27,887
2025-02-18	57.050	57.397	56.500	56.750	55.707	10,434
2025-02-17	56.550	57.100	56.550	56.600	55.560	29,234
2025-02-14	56.600	57.000	56.248	56.600	55.560	30,714
2025-02-13	55.900	56.598	55.600	56.100	55.069	33,106
2025-02-12	55.000	55.500	55.000	55.200	54.024	29,878
2025-02-11	54.600	55.000	53.950	54.925	53.755	36,866
2025-02-10	52.500	54.000	52.500	53.800	52.654	28,671
2025-02-07	52.000	52.600	52.000	52.600	51.479	22,505
2025-02-06	51.000	52.000	50.998	52.000	50.892	11,544
2025-02-05	51.400	51.400	50.850	51.025	49.938	22,086
2025-02-04	51.000	51.800	51.000	51.575	50.476	64,298
2025-02-03	52.500	52.500	50.750	51.000	49.913	145,379
2025-01-31	52.600	53.000	52.600	53.000	51.871	59,995
2025-01-30	52.050	52.750	52.000	52.575	51.455	8,095
2025-01-29	51.000	52.500	51.000	51.825	50.721	4,316
2025-01-28	51.900	52.450	51.600	51.775	50.672	8,395
2025-01-27	51.400	52.000	51.200	51.825	50.721	21,522
2025-01-24	52.450	53.162	52.075	52.075	50.965	5,273
2025-01-23	52.200	52.300	52.000	52.125	51.014	4,693
2025-01-22	52.400	52.500	51.725	51.725	50.623	5,931
2025-01-21	52.900	52.900	51.625	51.625	50.525	62,987
2025-01-20	52.250	53.000	51.950	52.550	51.430	3,926
2025-01-17	51.000	52.400	51.000	51.400	50.305	5,196
2025-01-16	52.900	52.900	51.425	51.425	50.329	10,571
2025-01-15	51.550	52.450	51.500	52.075	50.965	30,229
2025-01-14	49.320	51.150	49.320	50.600	49.522	16,555
2025-01-13	49.000	49.620	48.950	49.260	48.210	6,652
2025-01-10	50.150	51.700	49.550	49.550	48.494	3,136
2025-01-09	50.950	51.500	50.950	51.050	49.962	5,733
2025-01-08	49.920	50.700	49.650	50.700	49.620	8,817
2025-01-07	51.000	51.100	50.200	50.275	49.204	4,663
2025-01-06	49.940	51.500	49.940	51.400	50.305	6,168
2025-01-03	49.300	49.910	49.100	49.910	48.846	4,442
2025-01-02	49.120	49.600	48.500	49.540	48.484	3,324
2024-12-31	47.700	49.050	47.700	48.960	47.917	3,032
2024-12-30	46.100	48.050	46.100	47.520	46.507	8,198
2024-12-27	48.260	48.440	47.080	47.620	46.605	4,334
2024-12-24	47.480	48.100	47.480	47.650	46.635	2,514
2024-12-23	46.680	47.480	46.680	47.100	46.096	3,405
2024-12-20	46.480	46.900	46.200	46.720	45.724	7,576
2024-12-19	48.560	48.560	46.850	46.850	45.852	16,483
2024-12-18	49.980	49.980	48.850	49.150	48.103	9,494
2024-12-17	50.000	50.150	49.250	49.260	48.210	8,455
2024-12-16	50.100	50.100	49.400	49.700	48.641	6,534
2024-12-13	49.780	50.200	49.550	49.835	48.773	35,518
2024-12-12	49.200	49.350	48.540	49.300	48.249	26,342
2024-12-11	49.100	49.150	48.760	48.760	47.721	21,788
2024-12-10	49.000	49.200	48.800	49.140	48.093	8,662
2024-12-09	48.900	49.250	48.850	49.190	48.142	5,635
2024-12-06	49.160	49.400	48.990	48.990	47.946	6,967
2024-12-05	49.980	50.049	49.800	49.870	48.807	8,959
2024-12-04	49.000	50.000	49.000	49.625	48.568	6,390
2024-12-03	49.760	49.760	48.700	49.660	48.602	9,832
2024-12-02	47.980	48.770	47.750	48.770	47.731	65,876
2024-11-29	47.500	48.000	47.500	47.550	46.537	9,879

← NewerPage 8 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.