News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Pershing Square Holdings, Ltd. (PSHZF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

32.51

+1.10

(+3.49%)

At close: 03:46PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	31.47	32.51	31.47	32.51	32.51	21,500
26 May 2022	31.10	31.50	30.65	31.41	31.41	15,200
25 May 2022	30.43	31.25	30.43	30.92	30.92	5,900
24 May 2022	30.38	30.77	30.25	30.50	30.50	9,600
23 May 2022	30.77	31.63	30.77	31.61	31.61	62,800
20 May 2022	30.45	31.00	30.35	30.50	30.50	22,100
19 May 2022	30.37	30.78	30.35	30.45	30.45	77,400
18 May 2022	32.00	32.00	30.94	30.94	30.94	21,700
17 May 2022	32.27	32.50	31.80	32.40	32.40	13,200
16 May 2022	31.67	32.06	31.46	31.58	31.58	14,900
13 May 2022	31.21	31.95	31.21	31.72	31.72	12,400
12 May 2022	30.50	31.21	30.50	31.15	31.15	38,600
11 May 2022	30.73	31.90	30.73	31.01	31.01	42,800
10 May 2022	30.50	30.95	30.41	30.84	30.84	41,100
09 May 2022	31.25	31.46	30.20	30.55	30.55	175,600
06 May 2022	32.67	33.03	31.85	32.56	32.56	38,400
05 May 2022	34.36	34.46	33.08	33.15	33.15	34,000
04 May 2022	33.82	34.30	33.01	34.30	34.30	7,700
03 May 2022	33.84	34.14	33.33	33.33	33.33	12,600
02 May 2022	33.85	34.00	33.70	34.00	34.00	74,800
29 Apr 2022	34.00	34.55	33.85	33.95	33.95	39,400
28 Apr 2022	34.44	34.76	34.16	34.57	34.57	17,400
27 Apr 2022	35.00	35.00	34.60	34.65	34.65	20,600
26 Apr 2022	35.43	35.55	35.02	35.30	35.30	22,200
25 Apr 2022	35.85	36.42	35.54	36.42	36.42	30,400
22 Apr 2022	37.20	37.32	36.10	36.10	36.10	41,800
21 Apr 2022	37.84	38.11	37.15	37.15	37.15	33,100
20 Apr 2022	37.25	37.78	37.17	37.37	37.37	34,800
19 Apr 2022	37.55	38.58	37.55	38.30	38.30	21,100
18 Apr 2022	37.90	39.00	37.90	38.08	38.08	12,000
14 Apr 2022	38.50	38.50	37.91	37.91	37.91	13,500
13 Apr 2022	37.80	37.88	37.43	37.88	37.88	22,200
12 Apr 2022	37.35	38.11	37.11	37.11	37.11	30,600
11 Apr 2022	38.30	38.38	37.39	37.39	37.39	34,700
08 Apr 2022	38.20	38.49	38.20	38.29	38.29	16,700
07 Apr 2022	37.75	38.79	37.75	38.79	38.79	15,700
06 Apr 2022	37.55	38.68	37.50	37.78	37.78	18,900
05 Apr 2022	39.20	39.20	38.70	38.70	38.70	14,200
04 Apr 2022	38.97	40.00	38.97	39.12	39.12	37,000
01 Apr 2022	39.22	39.59	39.15	39.35	39.35	15,400
31 Mar 2022	39.48	39.50	38.81	38.92	38.92	6,400
30 Mar 2022	39.51	39.51	39.20	39.50	39.50	58,500
29 Mar 2022	39.20	40.00	39.15	39.29	39.29	29,200
28 Mar 2022	37.55	38.00	37.32	37.89	37.89	37,900
25 Mar 2022	37.34	38.08	37.34	37.90	37.90	76,900
24 Mar 2022	36.90	37.16	36.80	37.10	37.10	102,600
23 Mar 2022	36.95	36.95	36.49	36.80	36.80	10,900
22 Mar 2022	36.75	37.30	36.75	37.24	37.24	61,600
21 Mar 2022	37.14	37.40	36.52	36.78	36.78	23,900
18 Mar 2022	36.60	37.08	36.60	37.03	37.03	9,600
17 Mar 2022	36.96	37.50	36.37	37.03	37.03	13,100
16 Mar 2022	36.30	37.32	36.00	36.63	36.63	42,800
15 Mar 2022	34.40	35.29	34.40	34.75	34.75	18,500
14 Mar 2022	33.94	34.95	33.86	33.86	33.86	36,900
11 Mar 2022	35.03	35.53	34.19	34.26	34.26	27,700
10 Mar 2022	34.20	34.20	33.66	34.05	34.05	12,700
09 Mar 2022	33.19	35.00	33.19	34.44	34.44	22,800
08 Mar 2022	32.05	33.30	31.93	32.15	32.15	86,200
07 Mar 2022	32.35	33.27	31.80	32.30	32.30	183,600
04 Mar 2022	33.56	33.83	33.05	33.40	33.40	103,700
03 Mar 2022	35.71	35.79	34.85	35.28	35.28	11,600
02 Mar 2022	35.50	36.05	35.37	35.75	35.75	21,000
01 Mar 2022	36.10	36.10	35.12	35.67	35.67	5,800
28 Feb 2022	36.05	36.42	35.72	36.10	36.10	39,200
25 Feb 2022	36.28	36.42	35.95	36.30	36.30	19,600
24 Feb 2022	36.02	36.25	35.02	36.25	36.25	57,200
23 Feb 2022	37.59	37.91	36.77	36.98	36.98	21,600
22 Feb 2022	36.91	37.35	36.64	36.85	36.85	17,800
18 Feb 2022	37.49	37.49	36.58	36.71	36.71	10,500
17 Feb 2022	36.86	37.25	36.75	36.92	36.92	28,800
16 Feb 2022	37.32	37.50	36.90	37.31	37.31	33,200
15 Feb 2022	37.56	37.56	37.00	37.50	37.50	22,600
14 Feb 2022	37.32	37.50	36.90	37.10	37.10	12,500
11 Feb 2022	37.89	37.89	36.87	36.88	36.88	39,400
10 Feb 2022	37.80	38.23	37.60	37.90	37.90	22,500
09 Feb 2022	37.26	38.30	37.26	38.22	38.22	74,600
08 Feb 2022	36.85	37.64	36.85	37.10	37.10	9,200
07 Feb 2022	36.77	37.05	36.67	36.81	36.81	24,700
04 Feb 2022	36.63	37.09	36.50	36.80	36.80	74,300
03 Feb 2022	38.30	38.30	37.15	37.15	37.15	68,500
02 Feb 2022	38.75	38.99	38.25	38.65	38.65	130,300
01 Feb 2022	37.79	37.97	37.43	37.92	37.92	47,300
31 Jan 2022	36.51	37.90	36.51	37.75	37.75	24,600
28 Jan 2022	35.81	36.10	35.63	35.94	35.94	28,200
27 Jan 2022	36.60	36.85	35.86	36.10	36.10	129,000
26 Jan 2022	37.01	37.54	36.00	36.60	36.60	39,500
25 Jan 2022	36.24	36.25	35.21	35.80	35.80	107,500
24 Jan 2022	35.77	36.13	34.75	36.13	36.13	218,500
21 Jan 2022	38.20	38.20	37.36	37.88	37.88	44,700
20 Jan 2022	39.00	39.29	38.20	38.20	38.20	30,600
19 Jan 2022	38.31	38.71	38.30	38.60	38.60	8,700
18 Jan 2022	39.00	39.00	38.01	38.20	38.20	25,300
14 Jan 2022	39.58	39.75	39.30	39.45	39.45	13,700
13 Jan 2022	40.20	40.37	39.76	39.76	39.76	11,800
12 Jan 2022	40.00	40.00	39.59	39.75	39.75	14,800
11 Jan 2022	39.63	39.63	38.90	39.22	39.22	65,800
10 Jan 2022	40.10	40.10	38.99	39.77	39.77	50,300
07 Jan 2022	40.03	40.49	39.92	40.10	40.10	43,900
06 Jan 2022	39.95	39.95	39.60	39.84	39.84	49,500
05 Jan 2022	41.00	41.13	40.75	40.83	40.83	43,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.9004%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,447.91+11.97(+0.03%)

News that makes you smarter and richer... For free.

Pershing Square Holdings, Ltd. (PSHZF)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.9004%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,447.91
+11.97(+0.03%)