Pershing Square Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	46.800	47.400	46.800	47.100	46.096	11,880
2024-11-27	46.500	46.900	46.450	46.650	45.656	22,540
2024-11-26	48.100	48.100	45.400	45.990	45.010	110,333
2024-11-25	46.000	46.000	45.600	45.680	44.707	5,970
2024-11-22	45.900	45.900	45.450	45.490	44.521	3,483
2024-11-21	45.020	45.410	44.900	45.410	44.442	3,092
2024-11-20	44.800	45.250	44.650	44.910	43.953	14,835
2024-11-19	45.500	45.800	44.800	45.000	44.041	18,016
2024-11-18	45.020	45.671	44.600	45.140	44.178	66,053
2024-11-15	45.920	45.920	45.250	45.500	44.530	4,962
2024-11-14	46.380	46.400	45.767	46.000	45.020	5,600
2024-11-13	46.020	46.150	45.900	45.900	44.922	3,451
2024-11-12	46.520	46.781	46.350	46.400	45.411	7,018
2024-11-11	46.980	47.000	46.550	46.750	45.754	3,579
2024-11-08	46.000	46.980	46.000	46.690	45.695	9,519
2024-11-07	46.700	47.050	46.550	46.750	45.754	1,166
2024-11-06	46.480	46.500	45.800	46.150	45.167	20,765
2024-11-05	45.500	45.500	44.700	45.250	44.286	4,741
2024-11-04	45.980	46.000	44.950	45.000	44.041	3,842
2024-11-01	44.520	45.750	44.350	45.750	44.775	3,122
2024-10-31	46.000	46.000	44.800	45.250	44.286	3,784
2024-10-30	46.050	46.600	46.000	46.000	45.020	1,855
2024-10-29	46.740	47.473	46.000	46.250	45.264	6,442
2024-10-28	47.000	47.260	47.000	47.260	46.253	457
2024-10-25	46.980	47.200	46.500	46.760	45.764	8,519
2024-10-24	46.780	46.780	46.300	46.750	45.754	3,623
2024-10-23	47.280	47.550	46.210	46.210	45.225	4,103
2024-10-22	47.260	47.470	46.150	47.470	46.458	9,190
2024-10-21	48.020	48.514	47.200	47.750	46.733	3,348
2024-10-18	45.580	48.500	45.580	48.250	47.222	8,134
2024-10-17	47.000	48.000	47.000	47.250	46.243	4,384
2024-10-16	46.880	47.600	46.500	46.750	45.754	6,792
2024-10-15	47.000	48.000	46.750	47.250	46.243	1,977
2024-10-14	46.500	47.207	46.300	46.750	45.754	1,801
2024-10-11	46.520	46.700	46.220	46.550	45.558	1,613
2024-10-10	45.940	46.150	45.293	45.790	44.814	26,898
2024-10-09	45.500	45.950	45.500	45.950	44.971	6,104
2024-10-08	45.700	45.950	45.450	45.950	44.971	4,730
2024-10-07	47.200	47.500	46.000	46.450	45.460	3,081
2024-10-04	46.500	47.464	46.300	46.750	45.754	1,501
2024-10-03	47.500	47.500	46.250	46.800	45.803	2,502
2024-10-02	47.000	47.020	46.127	46.930	45.930	6,277
2024-10-01	47.400	47.600	46.700	46.700	45.705	7,392
2024-09-30	48.020	48.100	47.500	48.100	47.075	6,646
2024-09-27	48.280	48.500	48.230	48.230	47.202	711
2024-09-26	49.840	49.840	48.500	48.930	47.887	2,798
2024-09-25	49.111	49.400	48.800	49.170	48.122	792
2024-09-24	49.220	49.710	49.050	49.710	48.651	2,517
2024-09-23	50.000	50.650	49.300	49.600	48.543	2,108
2024-09-20	49.320	49.543	49.200	49.200	48.152	1,324
2024-09-19	48.480	49.610	48.480	49.000	47.956	1,397
2024-09-18	47.740	48.000	47.700	47.750	46.733	516
2024-09-17	47.480	48.000	47.000	47.750	46.733	2,746
2024-09-16	48.000	48.000	46.500	46.750	45.754	3,551
2024-09-13	47.000	47.050	46.500	47.010	46.008	4,065
2024-09-12	48.540	48.540	45.600	46.390	45.402	6,548
2024-09-11	47.000	47.000	45.900	46.230	45.245	7,972
2024-09-10	48.820	48.820	45.650	46.200	45.216	591
2024-09-09	46.500	46.900	45.600	46.540	45.548	288
2024-09-06	46.500	47.120	45.500	45.840	44.863	6,700

← NewerPage 9 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.