Pershing Square Holdings, Ltd. (PSHZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 47.15 | 47.95 | 47.15 | 47.62 | 47.62 | 33,201 |
| 18 Apr 2024 | 48.46 | 48.61 | 47.87 | 48.31 | 48.31 | 8,300 |
| 17 Apr 2024 | 48.24 | 48.40 | 47.95 | 48.20 | 48.20 | 63,300 |
| 16 Apr 2024 | 48.02 | 48.80 | 47.60 | 48.71 | 48.71 | 34,100 |
| 15 Apr 2024 | 50.26 | 50.40 | 49.57 | 49.65 | 49.65 | 10,700 |
| 12 Apr 2024 | 50.75 | 50.96 | 50.25 | 50.40 | 50.40 | 9,000 |
| 11 Apr 2024 | 50.79 | 50.85 | 50.63 | 50.83 | 50.83 | 10,400 |
| 10 Apr 2024 | 51.05 | 51.25 | 50.72 | 51.00 | 51.00 | 11,400 |
| 09 Apr 2024 | 50.72 | 51.30 | 50.33 | 51.04 | 51.04 | 12,600 |
| 08 Apr 2024 | 51.23 | 51.40 | 51.13 | 51.38 | 51.38 | 7,600 |
| 05 Apr 2024 | 50.25 | 50.76 | 50.10 | 50.60 | 50.60 | 27,700 |
| 04 Apr 2024 | 51.28 | 51.30 | 50.80 | 51.00 | 51.00 | 14,500 |
| 03 Apr 2024 | 51.09 | 51.17 | 51.05 | 51.05 | 51.05 | 21,100 |
| 02 Apr 2024 | 50.45 | 50.77 | 49.96 | 50.70 | 50.70 | 17,000 |
| 01 Apr 2024 | 52.66 | 52.66 | 51.16 | 51.22 | 51.22 | 23,200 |
| 28 Mar 2024 | 51.50 | 51.63 | 51.15 | 51.58 | 51.58 | 12,800 |
| 27 Mar 2024 | 52.41 | 52.41 | 51.02 | 51.52 | 51.52 | 13,300 |
| 26 Mar 2024 | 52.19 | 52.51 | 52.13 | 52.29 | 52.29 | 12,600 |
| 25 Mar 2024 | 52.09 | 52.92 | 52.09 | 52.60 | 52.60 | 29,600 |
| 22 Mar 2024 | 52.41 | 52.61 | 51.60 | 52.20 | 52.20 | 16,400 |
| 21 Mar 2024 | 51.80 | 52.35 | 51.49 | 51.52 | 51.52 | 95,100 |
| 20 Mar 2024 | 50.34 | 50.99 | 50.16 | 50.87 | 50.87 | 33,500 |
| 19 Mar 2024 | 50.31 | 50.45 | 50.10 | 50.17 | 50.17 | 15,700 |
| 18 Mar 2024 | 50.50 | 50.50 | 50.05 | 50.20 | 50.20 | 48,200 |
| 15 Mar 2024 | 50.50 | 50.50 | 50.22 | 50.22 | 50.22 | 45,300 |
| 14 Mar 2024 | 50.00 | 50.91 | 50.00 | 50.24 | 50.24 | 65,200 |
| 13 Mar 2024 | 50.45 | 50.45 | 49.97 | 50.00 | 50.00 | 19,300 |
| 12 Mar 2024 | 49.82 | 50.50 | 49.82 | 50.45 | 50.45 | 45,200 |
| 11 Mar 2024 | 50.16 | 50.16 | 49.49 | 49.64 | 49.64 | 15,500 |
| 08 Mar 2024 | 50.75 | 50.99 | 49.89 | 50.06 | 50.06 | 11,500 |
| 07 Mar 2024 | 50.36 | 50.95 | 50.35 | 50.53 | 50.53 | 18,500 |
| 06 Mar 2024 | 49.91 | 50.64 | 49.91 | 50.30 | 50.30 | 16,900 |
| 05 Mar 2024 | 50.14 | 50.14 | 49.51 | 49.56 | 49.56 | 24,100 |
| 04 Mar 2024 | 50.15 | 50.35 | 49.79 | 50.00 | 50.00 | 36,600 |
| 01 Mar 2024 | 50.00 | 50.20 | 49.61 | 50.20 | 50.20 | 27,200 |
| 29 Feb 2024 | 50.00 | 50.04 | 49.60 | 49.62 | 49.62 | 56,800 |
| 28 Feb 2024 | 49.14 | 49.75 | 49.14 | 49.75 | 49.75 | 26,800 |
| 27 Feb 2024 | 49.72 | 49.72 | 49.14 | 49.40 | 49.40 | 9,800 |
| 26 Feb 2024 | 49.75 | 50.20 | 49.50 | 49.93 | 49.93 | 16,100 |
| 23 Feb 2024 | 48.86 | 49.17 | 48.60 | 48.90 | 48.90 | 30,000 |
| 22 Feb 2024 | 48.75 | 49.19 | 48.14 | 49.03 | 49.03 | 14,300 |
| 21 Feb 2024 | 48.71 | 48.71 | 48.00 | 48.32 | 48.32 | 23,400 |
| 20 Feb 2024 | 48.65 | 48.75 | 48.40 | 48.65 | 48.65 | 20,300 |
| 16 Feb 2024 | 48.80 | 48.80 | 48.50 | 48.71 | 48.71 | 6,000 |
| 15 Feb 2024 | 49.11 | 49.11 | 48.05 | 48.48 | 48.48 | 10,600 |
| 15 Feb 2024 | 0.146 Dividend | |||||
| 14 Feb 2024 | 48.98 | 49.74 | 48.65 | 49.15 | 49.00 | 12,100 |
| 13 Feb 2024 | 49.80 | 49.80 | 48.55 | 48.60 | 48.46 | 50,200 |
| 12 Feb 2024 | 50.60 | 50.60 | 50.15 | 50.15 | 50.00 | 29,900 |
| 09 Feb 2024 | 49.79 | 50.49 | 49.26 | 50.30 | 50.15 | 32,800 |
| 08 Feb 2024 | 49.68 | 49.68 | 48.95 | 49.60 | 49.45 | 32,500 |
| 07 Feb 2024 | 48.58 | 49.10 | 48.58 | 49.04 | 48.89 | 48,800 |
| 06 Feb 2024 | 48.17 | 48.65 | 48.17 | 48.49 | 48.34 | 7,500 |
| 05 Feb 2024 | 48.42 | 48.59 | 47.85 | 48.40 | 48.26 | 41,600 |
| 02 Feb 2024 | 48.70 | 48.70 | 48.30 | 48.38 | 48.23 | 21,400 |
| 01 Feb 2024 | 48.12 | 48.20 | 47.67 | 48.00 | 47.86 | 20,600 |
| 31 Jan 2024 | 48.20 | 48.51 | 47.84 | 48.12 | 47.98 | 36,000 |
| 30 Jan 2024 | 47.70 | 48.44 | 47.70 | 48.19 | 48.05 | 27,800 |
| 29 Jan 2024 | 47.00 | 47.75 | 47.00 | 47.58 | 47.43 | 14,700 |
| 26 Jan 2024 | 46.95 | 47.00 | 46.40 | 46.70 | 46.56 | 5,600 |
| 25 Jan 2024 | 47.01 | 47.17 | 46.22 | 46.83 | 46.69 | 13,500 |
| 24 Jan 2024 | 47.00 | 47.30 | 46.50 | 47.16 | 47.02 | 18,000 |
| 23 Jan 2024 | 47.01 | 47.01 | 46.32 | 46.33 | 46.19 | 25,800 |
| 22 Jan 2024 | 46.61 | 47.75 | 46.44 | 47.20 | 47.06 | 52,800 |
| 19 Jan 2024 | 45.30 | 46.14 | 45.30 | 46.00 | 45.86 | 9,100 |
| 18 Jan 2024 | 44.88 | 45.18 | 44.83 | 45.00 | 44.87 | 26,300 |
| 17 Jan 2024 | 44.97 | 45.32 | 44.65 | 44.75 | 44.62 | 18,100 |
| 16 Jan 2024 | 45.91 | 45.91 | 45.43 | 45.61 | 45.47 | 18,300 |
| 12 Jan 2024 | 45.98 | 46.33 | 45.40 | 46.00 | 45.86 | 18,400 |
| 11 Jan 2024 | 45.76 | 46.20 | 45.00 | 46.20 | 46.06 | 37,300 |
| 10 Jan 2024 | 44.50 | 45.80 | 44.50 | 45.51 | 45.37 | 26,100 |
| 09 Jan 2024 | 44.45 | 44.70 | 44.40 | 44.70 | 44.57 | 35,700 |
| 08 Jan 2024 | 44.48 | 44.50 | 44.00 | 44.50 | 44.37 | 36,400 |
| 05 Jan 2024 | 43.97 | 44.70 | 43.50 | 44.53 | 44.40 | 21,900 |
| 04 Jan 2024 | 43.29 | 44.08 | 43.06 | 43.92 | 43.78 | 23,800 |
| 03 Jan 2024 | 44.42 | 44.44 | 43.25 | 43.90 | 43.77 | 35,100 |
| 02 Jan 2024 | 45.52 | 45.52 | 45.01 | 45.01 | 44.88 | 18,400 |
| 29 Dec 2023 | 45.15 | 47.09 | 45.15 | 46.70 | 46.56 | 49,200 |
| 28 Dec 2023 | 45.17 | 45.81 | 45.12 | 45.15 | 45.02 | 55,300 |
| 27 Dec 2023 | 44.84 | 46.03 | 44.84 | 45.68 | 45.54 | 16,300 |
| 26 Dec 2023 | 44.48 | 44.85 | 44.45 | 44.67 | 44.54 | 15,200 |
| 22 Dec 2023 | 44.50 | 45.00 | 44.50 | 44.83 | 44.70 | 10,700 |
| 21 Dec 2023 | 43.60 | 44.50 | 43.50 | 44.20 | 44.07 | 2,100 |
| 20 Dec 2023 | 43.66 | 44.11 | 43.42 | 43.50 | 43.37 | 86,600 |
| 19 Dec 2023 | 42.66 | 44.00 | 42.66 | 43.66 | 43.53 | 25,400 |
| 18 Dec 2023 | 42.78 | 43.00 | 42.60 | 42.70 | 42.57 | 35,600 |
| 15 Dec 2023 | 43.01 | 43.10 | 42.81 | 42.82 | 42.69 | 69,200 |
| 14 Dec 2023 | 43.09 | 43.50 | 42.66 | 43.15 | 43.02 | 59,400 |
| 13 Dec 2023 | 42.00 | 42.41 | 41.41 | 42.25 | 42.12 | 43,000 |
| 12 Dec 2023 | 41.30 | 41.75 | 41.30 | 41.55 | 41.43 | 25,600 |
| 11 Dec 2023 | 41.00 | 41.31 | 40.73 | 40.82 | 40.70 | 15,800 |
| 08 Dec 2023 | 40.54 | 40.85 | 40.54 | 40.72 | 40.60 | 68,000 |
| 07 Dec 2023 | 39.95 | 40.81 | 39.95 | 40.70 | 40.58 | 11,700 |
| 06 Dec 2023 | 39.65 | 40.01 | 39.65 | 39.99 | 39.87 | 6,400 |
| 05 Dec 2023 | 39.70 | 39.73 | 39.38 | 39.38 | 39.26 | 18,000 |
| 04 Dec 2023 | 39.16 | 39.93 | 39.11 | 39.70 | 39.58 | 17,300 |
| 01 Dec 2023 | 39.09 | 40.28 | 39.09 | 40.00 | 39.88 | 21,600 |
| 30 Nov 2023 | 39.44 | 39.65 | 39.09 | 39.09 | 38.97 | 10,900 |
| 29 Nov 2023 | 39.47 | 39.90 | 39.44 | 39.71 | 39.59 | 19,600 |
| 28 Nov 2023 | 39.81 | 40.20 | 39.64 | 40.20 | 40.08 | 12,100 |
| *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.