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

36.06

+0.12

(+0.32%)

At close: 03:44PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	36.10	36.10	35.79	36.06	36.06	34,500
26 Jan 2023	36.44	36.44	35.76	35.94	35.94	16,400
25 Jan 2023	36.02	36.08	35.65	35.89	35.89	32,400
24 Jan 2023	36.21	36.22	36.00	36.02	36.02	96,100
23 Jan 2023	36.10	36.42	35.95	36.21	36.21	103,900
20 Jan 2023	35.75	36.36	35.75	36.01	36.01	3,200
19 Jan 2023	36.21	36.21	35.41	35.50	35.50	9,300
18 Jan 2023	36.60	37.00	36.30	36.30	36.30	26,700
17 Jan 2023	36.65	36.92	36.64	36.88	36.88	15,800
13 Jan 2023	36.31	36.50	36.25	36.42	36.42	12,800
12 Jan 2023	36.50	36.77	36.20	36.53	36.53	32,400
11 Jan 2023	35.65	36.25	35.65	36.01	36.01	13,200
10 Jan 2023	35.19	35.50	35.19	35.50	35.50	16,200
09 Jan 2023	35.40	35.50	35.30	35.31	35.31	13,300
06 Jan 2023	34.75	35.25	34.73	35.25	35.25	23,400
05 Jan 2023	35.10	35.10	34.75	34.75	34.75	7,000
04 Jan 2023	35.56	35.56	34.62	35.20	35.20	20,300
03 Jan 2023	35.12	35.33	34.50	34.79	34.79	13,900
30 Dec 2022	34.97	35.06	34.15	34.47	34.47	16,400
29 Dec 2022	34.65	35.40	34.65	34.90	34.90	65,600
28 Dec 2022	34.52	35.06	34.16	34.60	34.60	19,000
27 Dec 2022	34.75	35.00	34.75	34.87	34.87	21,600
23 Dec 2022	34.90	35.00	34.05	34.70	34.70	30,800
22 Dec 2022	34.50	34.90	34.05	34.90	34.90	23,100
21 Dec 2022	35.00	35.20	34.81	34.83	34.83	18,000
20 Dec 2022	34.50	35.09	34.18	34.78	34.78	19,600
19 Dec 2022	34.39	34.73	34.00	34.16	34.16	44,300
16 Dec 2022	34.75	34.75	34.35	34.36	34.36	18,100
15 Dec 2022	34.77	34.88	34.39	34.84	34.84	24,000
14 Dec 2022	35.50	35.92	35.40	35.72	35.72	16,300
13 Dec 2022	35.87	36.48	35.37	35.45	35.45	19,300
12 Dec 2022	34.65	35.30	34.65	34.65	34.65	9,100
09 Dec 2022	35.00	35.05	35.00	35.00	35.00	6,300
08 Dec 2022	35.00	35.28	34.94	35.00	35.00	129,400
07 Dec 2022	34.45	34.76	34.00	34.27	34.27	290,600
06 Dec 2022	34.98	35.16	34.89	34.99	34.99	40,500
05 Dec 2022	36.00	36.00	35.40	35.40	35.40	11,900
02 Dec 2022	35.51	36.34	35.51	36.20	36.20	21,000
01 Dec 2022	36.05	36.53	35.62	35.82	35.82	11,400
30 Nov 2022	35.45	35.95	35.00	35.90	35.90	16,600
29 Nov 2022	34.76	35.47	34.76	35.25	35.25	25,200
28 Nov 2022	35.22	35.60	34.97	35.41	35.41	36,300
25 Nov 2022	35.10	35.40	34.99	35.30	35.30	12,600
23 Nov 2022	35.37	35.37	34.78	34.94	34.94	15,300
22 Nov 2022	34.90	35.00	34.51	35.00	35.00	9,400
21 Nov 2022	34.20	35.05	34.20	34.65	34.65	68,500
18 Nov 2022	34.55	34.76	34.00	34.40	34.40	12,200
17 Nov 2022	33.57	34.17	33.57	34.13	34.13	27,600
17 Nov 2022	0.125 Dividend
16 Nov 2022	34.13	34.60	33.80	33.95	33.83	59,000
15 Nov 2022	35.42	35.42	34.13	34.13	34.00	26,100
14 Nov 2022	34.46	34.61	33.95	34.35	34.22	28,600
11 Nov 2022	34.17	35.00	34.17	34.95	34.82	30,800
10 Nov 2022	34.00	34.00	33.40	33.90	33.78	79,100
09 Nov 2022	32.94	33.23	32.18	32.18	32.06	134,400
08 Nov 2022	33.50	33.83	32.80	33.08	32.96	56,400
07 Nov 2022	34.00	34.17	33.13	33.35	33.23	56,500
04 Nov 2022	32.88	33.47	32.04	33.00	32.88	61,900
03 Nov 2022	31.93	32.37	31.78	32.29	32.17	67,800
02 Nov 2022	32.85	33.25	32.00	32.00	31.88	14,900
01 Nov 2022	33.40	33.40	32.90	33.00	32.88	10,500
31 Oct 2022	32.36	32.80	32.07	32.75	32.63	16,700
28 Oct 2022	32.18	32.50	31.77	32.30	32.18	19,000
27 Oct 2022	33.00	33.11	32.65	32.90	32.78	36,600
26 Oct 2022	32.85	33.21	32.26	32.45	32.33	52,900
25 Oct 2022	31.80	32.86	31.80	32.55	32.43	34,300
24 Oct 2022	32.02	32.02	30.90	30.98	30.87	167,800
21 Oct 2022	30.74	31.33	30.70	31.20	31.09	80,800
20 Oct 2022	31.17	31.50	30.57	30.75	30.64	15,000
19 Oct 2022	30.42	30.70	30.35	30.50	30.39	17,900
18 Oct 2022	30.65	30.75	30.35	30.55	30.44	22,800
17 Oct 2022	29.83	30.27	29.83	30.00	29.88	10,000
14 Oct 2022	29.75	29.77	29.13	29.13	29.03	10,100
13 Oct 2022	29.00	30.08	28.70	29.75	29.64	51,000
12 Oct 2022	29.37	29.50	29.25	29.38	29.27	28,900
11 Oct 2022	29.95	29.95	29.40	29.50	29.39	8,700
10 Oct 2022	30.35	30.35	29.82	29.94	29.83	54,800
07 Oct 2022	30.81	30.81	30.05	30.63	30.51	24,400
06 Oct 2022	31.08	31.47	30.73	31.10	30.99	19,500
05 Oct 2022	30.99	31.19	30.68	30.68	30.57	15,100
04 Oct 2022	30.65	31.65	30.65	31.30	31.18	42,500
03 Oct 2022	30.25	30.42	30.00	30.37	30.26	39,600
30 Sept 2022	30.21	30.33	29.79	30.20	30.09	14,100
29 Sept 2022	30.72	30.72	29.86	30.21	30.10	18,300
28 Sept 2022	29.65	31.24	29.65	30.72	30.60	17,400
27 Sept 2022	29.75	30.45	29.71	30.45	30.34	28,700
26 Sept 2022	29.90	30.25	29.55	29.65	29.54	21,100
23 Sept 2022	29.85	30.33	29.85	30.26	30.15	30,400
22 Sept 2022	31.80	32.00	30.79	30.91	30.79	21,400
21 Sept 2022	31.35	31.80	31.20	31.70	31.58	16,200
20 Sept 2022	32.50	32.50	31.47	31.95	31.83	12,700
19 Sept 2022	31.44	32.71	31.44	32.53	32.41	8,200
16 Sept 2022	32.50	32.68	32.28	32.58	32.46	9,300
15 Sept 2022	32.90	33.05	32.44	32.72	32.60	7,500
14 Sept 2022	32.50	33.00	32.30	33.00	32.88	13,900
13 Sept 2022	32.22	32.61	31.47	31.80	31.68	14,600
12 Sept 2022	33.44	33.50	33.12	33.27	33.15	103,200
09 Sept 2022	33.26	33.68	32.92	33.39	33.27	19,000
08 Sept 2022	32.14	32.70	32.14	32.55	32.43	8,100
07 Sept 2022	31.50	32.00	31.48	31.99	31.87	20,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

AUD/USD0.7106-0.0011(-0.15%)

ASX 2007,493.80+25.50(+0.34%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,937.75+604.81(+1.87%)

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

Pershing Square Holdings, Ltd. (PSHZF)

ALL ORDS
7,709.50
+21.50(+0.28%)

AUD/USD
0.7106
-0.0011(-0.15%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,937.75
+604.81(+1.87%)