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

30.21

-0.51

(-1.64%)

At close: 03:55PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	30.72	30.72	29.86	30.21	30.21	18,300
28 Sept 2022	29.65	31.24	29.65	30.72	30.72	17,400
27 Sept 2022	29.75	30.45	29.71	30.45	30.45	28,700
26 Sept 2022	29.90	30.25	29.55	29.65	29.65	21,100
23 Sept 2022	29.85	30.33	29.85	30.26	30.26	30,400
22 Sept 2022	31.80	32.00	30.79	30.91	30.91	21,400
21 Sept 2022	31.35	31.80	31.20	31.70	31.70	16,200
20 Sept 2022	32.50	32.50	31.47	31.95	31.95	12,700
19 Sept 2022	31.44	32.71	31.44	32.53	32.53	8,200
16 Sept 2022	32.50	32.68	32.28	32.58	32.58	9,300
15 Sept 2022	32.90	33.05	32.44	32.72	32.72	7,500
14 Sept 2022	32.50	33.00	32.30	33.00	33.00	13,900
13 Sept 2022	32.22	32.61	31.47	31.80	31.80	14,600
12 Sept 2022	33.44	33.50	33.12	33.27	33.27	103,200
09 Sept 2022	33.26	33.68	32.92	33.39	33.39	19,000
08 Sept 2022	32.14	32.70	32.14	32.55	32.55	8,100
07 Sept 2022	31.50	32.00	31.48	31.99	31.99	20,400
06 Sept 2022	32.27	32.45	31.77	31.77	31.77	16,600
02 Sept 2022	32.02	32.51	32.02	32.50	32.50	13,400
01 Sept 2022	32.20	32.20	31.76	31.94	31.94	4,000
31 Aug 2022	32.67	33.00	32.55	32.65	32.65	20,000
30 Aug 2022	33.01	33.01	32.00	32.15	32.15	4,100
29 Aug 2022	32.31	32.60	32.11	32.60	32.60	12,400
26 Aug 2022	33.54	33.67	32.23	32.65	32.65	20,900
25 Aug 2022	33.34	33.67	33.10	33.19	33.19	13,600
24 Aug 2022	31.53	32.77	31.53	32.62	32.62	12,200
23 Aug 2022	31.77	31.90	31.47	31.76	31.76	19,000
22 Aug 2022	32.09	32.13	31.67	31.92	31.92	14,400
19 Aug 2022	32.99	32.99	32.19	32.34	32.34	23,900
18 Aug 2022	32.97	33.40	32.56	33.40	33.40	20,100
18 Aug 2022	0.125 Dividend
17 Aug 2022	32.73	32.95	32.50	32.77	32.65	18,700
16 Aug 2022	33.35	33.35	33.00	33.22	33.10	7,500
15 Aug 2022	33.00	33.56	32.97	33.07	32.95	7,500
12 Aug 2022	33.08	33.50	32.77	33.13	33.01	9,800
11 Aug 2022	33.14	33.38	32.54	32.54	32.42	14,900
10 Aug 2022	32.75	33.35	32.75	33.03	32.91	11,900
09 Aug 2022	32.83	32.83	32.24	32.25	32.13	3,100
08 Aug 2022	33.06	33.06	32.65	32.83	32.70	15,600
05 Aug 2022	32.88	33.06	32.35	32.63	32.50	29,200
04 Aug 2022	33.26	33.26	32.89	32.95	32.82	19,400
03 Aug 2022	32.60	33.29	32.60	33.19	33.07	12,400
02 Aug 2022	32.45	32.55	32.20	32.40	32.28	7,400
01 Aug 2022	33.00	33.00	32.15	32.35	32.23	2,800
29 July 2022	31.92	32.74	31.84	32.70	32.58	47,100
28 July 2022	31.50	31.89	31.30	31.60	31.48	8,400
27 July 2022	31.27	31.49	31.00	31.49	31.37	69,500
26 July 2022	30.63	32.00	30.40	30.55	30.43	29,000
25 July 2022	31.75	31.89	30.99	31.80	31.68	16,800
22 July 2022	32.10	32.10	31.60	31.75	31.63	119,300
21 July 2022	31.55	32.23	31.55	32.06	31.93	16,700
20 July 2022	31.40	31.82	31.30	31.44	31.33	16,900
19 July 2022	30.73	31.68	30.73	31.10	30.98	23,800
18 July 2022	30.25	30.64	30.25	30.58	30.46	15,900
15 July 2022	29.33	29.87	29.33	29.66	29.55	72,100
14 July 2022	29.53	29.53	29.28	29.45	29.34	51,100
13 July 2022	29.26	29.57	29.00	29.53	29.42	142,400
12 July 2022	29.52	29.65	29.30	29.40	29.29	69,400
11 July 2022	29.52	29.96	29.30	29.60	29.49	59,300
08 July 2022	29.84	30.35	29.64	30.35	30.23	52,600
07 July 2022	28.80	29.40	28.80	29.20	29.09	5,600
06 July 2022	29.00	29.02	28.74	28.76	28.65	25,500
05 July 2022	29.00	29.19	28.40	28.95	28.84	35,200
01 July 2022	28.99	29.50	28.99	29.42	29.31	9,300
30 June 2022	29.77	30.07	29.50	30.05	29.93	7,500
29 June 2022	30.93	31.17	30.39	30.60	30.48	13,900
28 June 2022	31.00	31.40	30.55	30.63	30.51	20,400
27 June 2022	30.75	30.96	30.25	30.25	30.13	12,800
24 June 2022	29.88	30.39	29.78	30.13	30.01	10,000
23 June 2022	28.74	29.89	28.74	29.50	29.39	29,400
22 June 2022	30.23	30.85	30.23	30.37	30.25	10,000
21 June 2022	30.37	30.95	30.37	30.77	30.66	10,100
17 June 2022	29.02	30.00	29.02	29.80	29.69	15,800
16 June 2022	29.00	29.36	28.55	28.81	28.70	15,000
15 June 2022	29.29	30.04	29.29	29.91	29.79	11,400
14 June 2022	28.25	28.40	28.04	28.05	27.94	61,000
13 June 2022	29.85	29.85	27.99	28.48	28.37	129,700
10 June 2022	30.90	30.90	30.20	30.58	30.46	10,200
09 June 2022	31.50	32.00	31.00	31.20	31.08	9,800
08 June 2022	31.85	31.95	31.50	31.50	31.38	2,900
07 June 2022	31.30	32.08	31.30	32.08	31.95	8,700
06 June 2022	32.27	32.27	31.65	31.70	31.58	16,900
03 June 2022	31.98	32.04	31.59	31.65	31.53	19,300
02 June 2022	31.55	31.60	30.49	31.48	31.35	148,800
01 June 2022	32.25	32.31	31.50	31.90	31.78	19,400
31 May 2022	32.53	32.53	32.30	32.30	32.18	12,800
27 May 2022	31.47	32.51	31.47	32.51	32.39	21,500
26 May 2022	31.10	31.50	30.65	31.41	31.29	15,200
25 May 2022	30.43	31.25	30.43	30.92	30.80	5,900
24 May 2022	30.38	30.77	30.25	30.50	30.38	9,600
23 May 2022	30.77	31.63	30.77	31.61	31.49	62,800
20 May 2022	30.45	31.00	30.35	30.50	30.38	22,100
19 May 2022	30.37	30.78	30.35	30.45	30.33	77,400
19 May 2022	0.125 Dividend
18 May 2022	32.00	32.00	30.94	30.94	30.70	21,700
17 May 2022	32.27	32.50	31.80	32.40	32.15	13,200
16 May 2022	31.67	32.06	31.46	31.58	31.33	14,900
13 May 2022	31.21	31.95	31.21	31.72	31.47	12,400
12 May 2022	30.50	31.21	30.50	31.15	30.91	38,600
11 May 2022	30.73	31.90	30.73	31.01	30.77	42,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,670.10-90.50(-1.34%)

ASX 2006,468.60-86.40(-1.32%)

AUD/USD0.6483-0.0021(-0.32%)

OIL80.84-0.39(-0.48%)

GOLD1,669.70+1.10(+0.07%)

BTC-AUD29,976.85-342.34(-1.13%)

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

Pershing Square Holdings, Ltd. (PSHZF)

ALL ORDS
6,670.10
-90.50(-1.34%)

ASX 200
6,468.60
-86.40(-1.32%)

AUD/USD
0.6483
-0.0021(-0.32%)

OIL
80.84
-0.39(-0.48%)

GOLD
1,669.70
+1.10(+0.07%)

BTC-AUD
29,976.85
-342.34(-1.13%)