Pershing Square Holdings, Ltd. (PSHZF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 46.75 | 47.00 | 46.75 | 46.90 | 46.90 | 900 |
| 12 Sept 2024 | 45.79 | 46.36 | 45.71 | 46.36 | 46.36 | 8,000 |
| 11 Sept 2024 | 46.16 | 46.40 | 45.61 | 46.00 | 46.00 | 28,600 |
| 10 Sept 2024 | 46.00 | 46.50 | 45.82 | 45.95 | 45.95 | 7,900 |
| 09 Sept 2024 | 46.52 | 46.52 | 45.85 | 46.18 | 46.18 | 11,700 |
| 06 Sept 2024 | 46.17 | 46.40 | 45.85 | 45.89 | 45.89 | 14,700 |
| 05 Sept 2024 | 47.31 | 47.31 | 46.32 | 46.40 | 46.40 | 21,400 |
| 04 Sept 2024 | 47.33 | 47.66 | 46.85 | 47.55 | 47.55 | 48,900 |
| 03 Sept 2024 | 48.19 | 48.37 | 47.55 | 47.71 | 47.71 | 4,400 |
| 30 Aug 2024 | 49.33 | 49.55 | 48.97 | 48.97 | 48.97 | 21,600 |
| 29 Aug 2024 | 48.40 | 49.42 | 48.40 | 49.10 | 49.10 | 27,100 |
| 28 Aug 2024 | 48.85 | 48.85 | 48.00 | 48.08 | 48.08 | 24,600 |
| 27 Aug 2024 | 48.00 | 48.32 | 47.67 | 48.32 | 48.32 | 10,200 |
| 26 Aug 2024 | 48.50 | 49.60 | 48.50 | 48.67 | 48.67 | 176,200 |
| 23 Aug 2024 | 47.70 | 48.26 | 47.24 | 48.00 | 48.00 | 78,900 |
| 22 Aug 2024 | 47.53 | 47.84 | 47.04 | 47.38 | 47.38 | 11,200 |
| 21 Aug 2024 | 47.17 | 47.42 | 47.02 | 47.42 | 47.42 | 9,100 |
| 20 Aug 2024 | 46.92 | 47.00 | 46.53 | 46.79 | 46.79 | 17,600 |
| 19 Aug 2024 | 47.07 | 47.50 | 47.00 | 47.28 | 47.28 | 11,500 |
| 16 Aug 2024 | 47.18 | 47.81 | 47.18 | 47.54 | 47.54 | 33,600 |
| 15 Aug 2024 | 46.60 | 47.17 | 46.60 | 46.62 | 46.62 | 14,800 |
| 15 Aug 2024 | 0.146 Dividend | |||||
| 14 Aug 2024 | 45.15 | 45.28 | 45.09 | 45.19 | 45.04 | 20,000 |
| 13 Aug 2024 | 44.84 | 45.45 | 44.60 | 45.15 | 45.00 | 26,200 |
| 12 Aug 2024 | 45.70 | 45.70 | 44.70 | 44.83 | 44.69 | 35,300 |
| 09 Aug 2024 | 45.89 | 45.89 | 45.49 | 45.56 | 45.41 | 3,100 |
| 08 Aug 2024 | 45.87 | 46.60 | 45.77 | 46.20 | 46.05 | 23,600 |
| 07 Aug 2024 | 45.50 | 46.46 | 45.44 | 45.61 | 45.46 | 21,500 |
| 06 Aug 2024 | 44.39 | 45.10 | 43.96 | 44.97 | 44.82 | 42,600 |
| 05 Aug 2024 | 42.81 | 45.10 | 42.26 | 44.95 | 44.80 | 52,800 |
| 02 Aug 2024 | 46.36 | 46.90 | 45.60 | 46.25 | 46.10 | 51,600 |
| 01 Aug 2024 | 50.25 | 50.25 | 48.36 | 48.45 | 48.30 | 28,500 |
| 31 July 2024 | 49.16 | 50.01 | 49.16 | 49.62 | 49.46 | 44,600 |
| 30 July 2024 | 48.29 | 48.67 | 48.29 | 48.43 | 48.27 | 24,200 |
| 29 July 2024 | 48.15 | 48.40 | 47.79 | 48.20 | 48.05 | 17,300 |
| 26 July 2024 | 48.75 | 49.16 | 48.02 | 48.27 | 48.12 | 76,500 |
| 25 July 2024 | 49.65 | 49.67 | 48.78 | 49.23 | 49.07 | 101,800 |
| 24 July 2024 | 54.00 | 54.15 | 52.10 | 52.37 | 52.20 | 166,900 |
| 23 July 2024 | 54.58 | 54.66 | 53.88 | 54.21 | 54.03 | 63,400 |
| 22 July 2024 | 54.69 | 54.75 | 54.39 | 54.53 | 54.35 | 19,500 |
| 19 July 2024 | 54.45 | 54.70 | 54.10 | 54.26 | 54.09 | 11,700 |
| 18 July 2024 | 54.75 | 54.85 | 54.45 | 54.45 | 54.27 | 18,700 |
| 17 July 2024 | 54.00 | 54.20 | 53.80 | 54.01 | 53.84 | 8,300 |
| 16 July 2024 | 53.21 | 54.18 | 53.21 | 54.07 | 53.90 | 19,000 |
| 15 July 2024 | 54.30 | 54.64 | 53.74 | 53.88 | 53.70 | 8,800 |
| 12 July 2024 | 54.20 | 54.35 | 53.98 | 54.15 | 53.98 | 12,600 |
| 11 July 2024 | 54.34 | 54.46 | 53.60 | 54.21 | 54.03 | 31,300 |
| 10 July 2024 | 54.00 | 54.50 | 54.00 | 54.10 | 53.93 | 12,100 |
| 09 July 2024 | 53.50 | 53.95 | 53.50 | 53.85 | 53.68 | 16,400 |
| 08 July 2024 | 53.25 | 53.42 | 53.10 | 53.25 | 53.08 | 26,900 |
| 05 July 2024 | 52.99 | 53.50 | 52.99 | 53.00 | 52.83 | 13,700 |
| 03 July 2024 | 53.21 | 53.21 | 52.80 | 52.80 | 52.63 | 7,400 |
| 02 July 2024 | 52.75 | 53.00 | 52.45 | 52.70 | 52.53 | 19,200 |
| 01 July 2024 | 53.10 | 53.10 | 52.50 | 53.00 | 52.83 | 13,100 |
| 28 June 2024 | 52.95 | 52.97 | 52.37 | 52.48 | 52.31 | 13,300 |
| 27 June 2024 | 53.63 | 53.63 | 52.70 | 53.14 | 52.97 | 15,200 |
| 26 June 2024 | 52.19 | 52.65 | 52.19 | 52.22 | 52.05 | 11,500 |
| 25 June 2024 | 53.20 | 53.35 | 52.69 | 52.92 | 52.74 | 28,500 |
| 24 June 2024 | 53.55 | 54.01 | 53.34 | 53.35 | 53.18 | 8,000 |
| 21 June 2024 | 53.93 | 53.93 | 53.40 | 53.53 | 53.36 | 10,900 |
| 20 June 2024 | 54.26 | 55.00 | 54.12 | 54.12 | 53.95 | 35,300 |
| 18 June 2024 | 55.00 | 55.12 | 54.40 | 54.65 | 54.47 | 40,400 |
| 17 June 2024 | 54.58 | 54.70 | 54.40 | 54.52 | 54.34 | 22,300 |
| 14 June 2024 | 54.40 | 54.71 | 54.15 | 54.58 | 54.40 | 193,100 |
| 13 June 2024 | 55.15 | 55.15 | 54.30 | 54.40 | 54.22 | 24,200 |
| 12 June 2024 | 55.86 | 55.86 | 55.05 | 55.24 | 55.06 | 46,100 |
| 11 June 2024 | 53.80 | 54.40 | 53.11 | 54.00 | 53.83 | 44,400 |
| 10 June 2024 | 53.70 | 54.03 | 53.49 | 53.90 | 53.73 | 36,600 |
| 07 June 2024 | 53.72 | 53.76 | 53.25 | 53.56 | 53.38 | 14,300 |
| 06 June 2024 | 53.64 | 53.99 | 53.46 | 53.85 | 53.68 | 76,800 |
| 05 June 2024 | 53.05 | 53.05 | 52.24 | 52.98 | 52.81 | 23,200 |
| 04 June 2024 | 52.80 | 52.98 | 52.69 | 52.85 | 52.68 | 20,600 |
| 03 June 2024 | 53.44 | 54.00 | 52.10 | 52.51 | 52.34 | 22,200 |
| 31 May 2024 | 52.77 | 53.27 | 51.92 | 52.10 | 51.93 | 23,300 |
| 30 May 2024 | 52.00 | 52.15 | 51.52 | 51.52 | 51.35 | 12,900 |
| 29 May 2024 | 52.19 | 52.40 | 51.99 | 52.00 | 51.83 | 113,700 |
| 28 May 2024 | 52.57 | 52.70 | 52.17 | 52.28 | 52.11 | 16,600 |
| 24 May 2024 | 52.45 | 52.48 | 51.63 | 52.15 | 51.98 | 17,900 |
| 23 May 2024 | 51.68 | 52.40 | 51.68 | 51.80 | 51.63 | 14,300 |
| 22 May 2024 | 51.96 | 51.96 | 51.36 | 51.40 | 51.24 | 12,500 |
| 21 May 2024 | 51.90 | 51.90 | 51.11 | 51.52 | 51.35 | 8,400 |
| 20 May 2024 | 52.30 | 52.41 | 51.37 | 51.62 | 51.45 | 9,200 |
| 17 May 2024 | 52.21 | 52.38 | 51.81 | 51.95 | 51.78 | 8,400 |
| 16 May 2024 | 51.80 | 52.45 | 51.50 | 51.92 | 51.75 | 15,000 |
| 16 May 2024 | 0.146 Dividend | |||||
| 15 May 2024 | 51.50 | 51.89 | 51.20 | 51.70 | 51.39 | 85,400 |
| 14 May 2024 | 52.25 | 52.49 | 51.50 | 51.50 | 51.19 | 57,300 |
| 13 May 2024 | 52.50 | 52.72 | 52.00 | 52.25 | 51.93 | 13,100 |
| 10 May 2024 | 52.67 | 52.70 | 52.30 | 52.50 | 52.18 | 7,600 |
| 09 May 2024 | 51.59 | 52.15 | 51.59 | 52.12 | 51.81 | 45,000 |
| 08 May 2024 | 52.12 | 52.21 | 51.55 | 52.21 | 51.89 | 4,200 |
| 07 May 2024 | 52.00 | 52.50 | 51.57 | 52.21 | 51.89 | 214,300 |
| 06 May 2024 | 51.41 | 51.70 | 51.40 | 51.60 | 51.29 | 15,900 |
| 03 May 2024 | 51.06 | 51.59 | 51.06 | 51.47 | 51.15 | 22,700 |
| 02 May 2024 | 49.94 | 50.03 | 49.80 | 50.03 | 49.73 | 24,500 |
| 01 May 2024 | 49.98 | 49.98 | 48.50 | 49.35 | 49.05 | 8,900 |
| 30 Apr 2024 | 49.56 | 49.93 | 49.21 | 49.46 | 49.16 | 12,400 |
| 29 Apr 2024 | 49.40 | 49.75 | 49.16 | 49.75 | 49.45 | 7,200 |
| 26 Apr 2024 | 49.20 | 49.52 | 48.95 | 49.16 | 48.87 | 16,500 |
| 25 Apr 2024 | 48.18 | 48.74 | 47.51 | 48.50 | 48.21 | 28,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.