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

40.15

+0.74

(+1.88%)

At close: 03:27PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	40.25	40.55	39.62	40.15	40.15	12,600
06 Dec 2021	39.25	39.83	39.10	39.41	39.41	18,500
03 Dec 2021	39.15	39.15	38.40	38.65	38.65	19,300
02 Dec 2021	39.50	39.51	39.18	39.35	39.35	21,100
01 Dec 2021	39.85	39.90	39.22	39.22	39.22	17,200
30 Nov 2021	39.66	39.66	38.24	38.85	38.85	59,500
29 Nov 2021	40.26	40.50	39.90	40.10	40.10	26,000
26 Nov 2021	39.85	40.10	39.25	40.00	40.00	16,500
24 Nov 2021	40.50	40.90	40.50	40.80	40.80	14,600
23 Nov 2021	40.70	40.70	40.36	40.42	40.42	34,900
22 Nov 2021	40.92	41.20	40.76	41.00	41.00	37,100
19 Nov 2021	41.15	41.15	40.50	40.78	40.78	4,400
18 Nov 2021	40.94	40.94	40.75	40.89	40.89	40,400
18 Nov 2021	0.1 Dividend
17 Nov 2021	40.80	40.80	40.49	40.56	40.47	17,800
16 Nov 2021	40.45	40.45	40.15	40.32	40.22	17,600
15 Nov 2021	40.45	40.95	40.40	40.54	40.44	6,600
12 Nov 2021	40.56	40.85	40.47	40.66	40.56	7,500
11 Nov 2021	40.70	40.76	40.42	40.55	40.45	21,800
10 Nov 2021	40.45	40.70	40.06	40.27	40.17	20,000
09 Nov 2021	40.47	40.78	40.19	40.38	40.28	23,800
08 Nov 2021	40.80	40.98	40.71	40.79	40.69	47,300
05 Nov 2021	40.60	40.85	40.60	40.63	40.52	24,200
04 Nov 2021	40.40	40.53	40.21	40.21	40.11	22,500
03 Nov 2021	39.88	39.97	39.66	39.71	39.62	19,300
02 Nov 2021	39.95	40.02	39.60	39.76	39.66	18,500
01 Nov 2021	40.24	40.24	40.00	40.04	39.94	42,500
29 Oct 2021	40.25	40.25	39.80	40.00	39.90	25,600
28 Oct 2021	40.50	40.50	40.00	40.08	39.98	24,100
27 Oct 2021	41.10	41.10	40.00	40.00	39.90	6,100
26 Oct 2021	41.29	41.29	40.24	40.50	40.40	49,000
25 Oct 2021	40.65	40.90	40.50	40.50	40.40	70,700
22 Oct 2021	39.95	40.35	39.90	39.90	39.80	16,600
21 Oct 2021	40.00	40.00	39.54	39.54	39.44	36,700
20 Oct 2021	40.00	40.00	39.35	39.58	39.48	23,300
19 Oct 2021	39.65	39.86	39.53	39.67	39.57	34,400
18 Oct 2021	39.45	39.45	39.12	39.21	39.11	16,700
15 Oct 2021	39.44	39.44	39.01	39.11	39.01	79,400
14 Oct 2021	39.29	39.29	38.40	38.65	38.55	29,500
13 Oct 2021	37.80	37.94	37.72	37.78	37.69	8,700
12 Oct 2021	37.77	38.03	37.77	37.83	37.73	11,400
11 Oct 2021	38.00	38.20	37.69	37.72	37.63	22,900
08 Oct 2021	37.82	37.95	37.50	37.50	37.41	27,100
07 Oct 2021	37.03	37.49	37.03	37.30	37.21	14,600
06 Oct 2021	35.91	36.41	35.80	36.33	36.24	59,800
05 Oct 2021	35.87	36.13	35.87	36.00	35.91	24,300
04 Oct 2021	36.62	36.62	35.65	35.69	35.61	11,800
01 Oct 2021	36.02	36.38	36.02	36.10	36.01	15,500
30 Sept 2021	36.00	36.25	35.65	35.65	35.56	36,300
29 Sept 2021	36.15	36.62	35.80	36.10	36.02	60,600
28 Sept 2021	36.58	36.65	36.13	36.29	36.20	14,700
27 Sept 2021	37.25	37.29	36.77	36.95	36.86	57,100
24 Sept 2021	37.77	37.77	37.08	37.08	36.99	27,600
23 Sept 2021	37.95	38.10	37.23	37.72	37.63	30,800
22 Sept 2021	37.47	38.09	37.40	37.70	37.61	68,300
21 Sept 2021	36.87	37.10	36.50	36.90	36.81	72,300
20 Sept 2021	35.32	35.67	34.96	35.20	35.11	38,300
17 Sept 2021	36.32	36.50	35.85	35.85	35.76	45,200
16 Sept 2021	35.81	36.03	35.71	35.85	35.76	36,800
15 Sept 2021	35.37	35.64	35.27	35.60	35.51	20,400
14 Sept 2021	35.57	36.04	35.29	35.40	35.31	8,600
13 Sept 2021	35.82	35.91	35.18	35.18	35.09	9,400
10 Sept 2021	34.95	35.00	34.80	34.90	34.81	32,500
09 Sept 2021	34.60	35.00	34.60	34.80	34.71	33,600
08 Sept 2021	34.74	35.00	34.66	34.97	34.89	47,600
07 Sept 2021	35.55	35.65	35.25	35.35	35.26	30,000
03 Sept 2021	36.05	36.11	35.70	35.80	35.71	17,800
02 Sept 2021	36.80	36.81	36.12	36.50	36.41	28,500
01 Sept 2021	36.07	36.33	35.97	36.05	35.96	35,800
31 Aug 2021	35.72	35.95	35.55	35.76	35.67	16,600
30 Aug 2021	35.47	35.90	35.47	35.72	35.63	18,500
27 Aug 2021	35.00	35.70	35.00	35.62	35.53	18,900
26 Aug 2021	34.43	34.92	34.43	34.83	34.74	30,000
25 Aug 2021	34.23	34.56	34.23	34.46	34.37	46,000
24 Aug 2021	34.10	34.20	33.98	34.15	34.07	52,500
23 Aug 2021	34.33	34.40	34.06	34.17	34.09	99,500
20 Aug 2021	34.80	34.80	34.30	34.45	34.37	73,900
19 Aug 2021	35.21	35.38	34.86	34.94	34.85	35,500
19 Aug 2021	0.1 Dividend
18 Aug 2021	35.32	36.33	35.32	35.55	35.36	30,200
17 Aug 2021	35.74	36.01	35.45	35.60	35.41	18,200
16 Aug 2021	36.00	36.35	35.88	35.90	35.71	38,400
13 Aug 2021	35.60	36.14	35.52	36.10	35.91	28,200
12 Aug 2021	35.84	35.84	35.41	35.54	35.35	20,700
11 Aug 2021	35.88	36.03	35.82	35.92	35.74	8,200
10 Aug 2021	35.65	35.93	35.63	35.88	35.69	38,000
09 Aug 2021	35.89	35.95	35.47	35.78	35.60	23,700
06 Aug 2021	35.77	35.83	35.57	35.60	35.41	11,800
05 Aug 2021	35.20	35.40	35.11	35.33	35.14	54,400
04 Aug 2021	35.37	35.50	35.11	35.19	35.01	35,300
03 Aug 2021	35.49	35.56	35.17	35.31	35.13	33,400
02 Aug 2021	35.32	35.55	35.29	35.30	35.11	36,400
30 July 2021	35.35	35.50	35.17	35.31	35.13	15,300
29 July 2021	35.50	35.55	35.32	35.51	35.32	57,400
28 July 2021	35.63	35.65	35.31	35.48	35.29	54,200
27 July 2021	36.00	36.12	35.41	35.50	35.31	22,800
26 July 2021	36.00	36.10	35.91	35.99	35.81	21,800
23 July 2021	36.17	36.22	36.02	36.17	35.97	21,300
22 July 2021	35.95	36.40	35.61	36.15	35.96	40,700
21 July 2021	35.67	36.39	35.67	36.39	36.20	21,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.30+130.10(+1.71%)

ASX 2007,434.20+120.30(+1.64%)

AUD/USD0.7141+0.0023(+0.32%)

OIL71.87-0.18(-0.25%)

GOLD1,788.80+4.10(+0.23%)

BTC-AUD70,420.45-1,750.91(-2.43%)

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

Pershing Square Holdings, Ltd. (PSHZF)

ALL ORDS
7,735.30
+130.10(+1.71%)

ASX 200
7,434.20
+120.30(+1.64%)

AUD/USD
0.7141
+0.0023(+0.32%)

OIL
71.87
-0.18(-0.25%)

GOLD
1,788.80
+4.10(+0.23%)

BTC-AUD
70,420.45
-1,750.91(-2.43%)