Pershing Square Inc. PS
NYSE · United States · Finance
$53.61-2.33 (-4.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $53.78 | -3.86% | $56.88 | $56.88 | $53.25 | 96.52K |
| 2026-09-30 | $55.94 | +4.44% | $54.59 | $57.70 | $54.19 | 332.00K |
| 2026-09-29 | $53.56 | -9.48% | $58.85 | $59.00 | $52.93 | 333.60K |
| 2026-09-28 | $59.17 | +5.36% | $56.17 | $59.94 | $55.55 | 629.70K |
| 2026-09-25 | $56.16 | +7.42% | $52.96 | $56.94 | $52.15 | 346.20K |
| 2026-09-24 | $52.28 | +4.58% | $49.32 | $52.81 | $48.50 | 281.10K |
| 2026-09-23 | $49.99 | -2.71% | $50.68 | $51.88 | $48.25 | 331.60K |
| 2026-09-22 | $51.38 | +6.53% | $49.23 | $51.85 | $47.50 | 1.84M |
| 2026-09-21 | $48.23 | -3.21% | $50.61 | $50.90 | $46.53 | 2.07M |
| 2026-09-18 | $49.83 | +13.69% | $43.92 | $50.60 | $43.92 | 2.32M |
| 2026-09-17 | $43.83 | +6.88% | $41.50 | $43.83 | $39.83 | 1.56M |
| 2026-09-16 | $41.01 | +5.15% | $39.00 | $41.67 | $38.30 | 1.90M |
| 2026-09-15 | $39.00 | -2.43% | $39.47 | $40.38 | $37.61 | 448.50K |
| 2026-09-14 | $39.97 | +6.11% | $37.94 | $40.50 | $37.46 | 448.30K |
| 2026-09-11 | $37.67 | +2.36% | $36.90 | $38.10 | $36.90 | 264.70K |
| 2026-09-10 | $36.80 | +0.88% | $36.00 | $37.21 | $35.80 | 366.70K |
| 2026-09-09 | $36.48 | -12.08% | $41.12 | $41.47 | $35.93 | 688.90K |
| 2026-09-08 | $41.49 | +6.17% | $39.67 | $44.38 | $38.71 | 675.30K |
| 2026-09-04 | $39.08 | +5.59% | $36.46 | $39.48 | $36.08 | 170.60K |
| 2026-09-03 | $37.01 | +1.40% | $37.40 | $37.69 | $36.14 | 230.60K |
| 2026-09-02 | $36.50 | -5.24% | $38.70 | $39.41 | $35.72 | 385.20K |
| 2026-09-01 | $38.52 | -10.25% | $42.30 | $42.38 | $38.19 | 195.30K |
| 2026-08-31 | $42.92 | +1.78% | $42.01 | $43.36 | $41.17 | 164.80K |
| 2026-08-28 | $42.17 | +0.12% | $41.33 | $43.50 | $41.33 | 124.50K |
| 2026-08-27 | $42.12 | +0.02% | $42.11 | $43.48 | $41.75 | 140.90K |
| 2026-08-26 | $42.11 | -1.27% | $41.99 | $42.73 | $41.50 | 115.10K |
| 2026-08-25 | $42.65 | +4.15% | $40.92 | $42.91 | $40.71 | 265.20K |
| 2026-08-24 | $40.95 | +2.22% | $39.97 | $41.61 | $39.67 | 186.20K |
| 2026-08-21 | $40.06 | -0.42% | $40.70 | $41.06 | $39.00 | 188.30K |
| 2026-08-20 | $40.23 | +1.06% | $39.63 | $40.70 | $38.92 | 137.40K |
| 2026-08-19 | $39.81 | -0.25% | $39.11 | $40.35 | $37.58 | 170.70K |
| 2026-08-18 | $39.91 | +1.35% | $39.50 | $41.51 | $39.07 | 230.60K |
| 2026-08-17 | $39.38 | -3.55% | $40.69 | $41.75 | $38.44 | 269.90K |
| 2026-08-14 | $40.83 | -1.38% | $41.45 | $43.37 | $38.10 | 249.70K |
| 2026-08-13 | $41.40 | +6.70% | $37.16 | $42.18 | $37.11 | 219.70K |
| 2026-08-12 | $38.80 | -1.60% | $39.43 | $39.43 | $38.14 | 81.90K |
| 2026-08-11 | $39.43 | +5.63% | $37.33 | $39.65 | $37.33 | 137.10K |
| 2026-08-10 | $37.33 | -1.45% | $38.31 | $38.56 | $37.11 | 111.30K |
| 2026-08-07 | $37.88 | +0.72% | $38.80 | $38.91 | $37.46 | 129.60K |
| 2026-08-06 | $37.61 | +3.78% | $35.01 | $38.15 | $35.01 | 160.30K |
| 2026-08-05 | $36.24 | +0.69% | $36.19 | $36.50 | $35.03 | 107.60K |
| 2026-08-04 | $35.99 | +2.65% | $35.47 | $36.57 | $34.88 | 107.30K |
| 2026-08-03 | $35.06 | +5.35% | $33.73 | $35.30 | $33.06 | 101.30K |
| 2026-07-31 | $33.28 | -0.86% | $33.20 | $34.18 | $33.10 | 99.40K |
| 2026-07-30 | $33.57 | +2.07% | $33.93 | $34.86 | $32.55 | 187.60K |
| 2026-07-29 | $32.89 | -2.86% | $34.00 | $34.50 | $32.60 | 138.60K |
| 2026-07-28 | $33.86 | -0.65% | $33.93 | $34.25 | $32.25 | 128.50K |
| 2026-07-27 | $34.08 | +0.32% | $34.36 | $35.34 | $33.76 | 112.60K |
| 2026-07-24 | $33.97 | +0.68% | $33.66 | $35.00 | $32.73 | 111.70K |
| 2026-07-23 | $33.74 | -4.34% | $34.46 | $34.97 | $33.51 | 130.50K |
| 2026-07-22 | $35.27 | -0.82% | $35.79 | $35.79 | $34.68 | 59.30K |
| 2026-07-21 | $35.56 | +7.63% | $33.45 | $35.92 | $33.33 | 121.20K |
| 2026-07-20 | $33.04 | -3.53% | $33.54 | $35.25 | $32.62 | 178.50K |
| 2026-07-17 | $34.25 | -1.33% | $34.50 | $35.00 | $33.28 | 92.00K |
| 2026-07-16 | $34.71 | -4.14% | $35.64 | $35.64 | $34.26 | 100.20K |
| 2026-07-15 | $36.21 | +2.37% | $35.75 | $37.31 | $34.03 | 172.90K |
| 2026-07-14 | $35.37 | +3.60% | $33.85 | $36.41 | $33.54 | 166.90K |
| 2026-07-13 | $34.14 | -2.54% | $34.06 | $34.96 | $32.89 | 139.60K |
| 2026-07-10 | $35.03 | -0.82% | $35.84 | $35.89 | $34.35 | 89.80K |
| 2026-07-09 | $35.32 | +4.84% | $33.36 | $35.50 | $33.36 | 131.30K |
| 2026-07-08 | $33.69 | +2.18% | $33.31 | $34.32 | $32.78 | 136.50K |
| 2026-07-07 | $32.97 | -6.81% | $35.64 | $35.70 | $32.97 | 218.50K |
| 2026-07-06 | $35.38 | +9.13% | $32.99 | $36.00 | $32.88 | 446.20K |
| 2026-07-02 | $32.42 | -1.76% | $33.48 | $34.00 | $31.45 | 146.50K |
| 2026-07-01 | $33.00 | +0.43% | $33.01 | $34.26 | $32.80 | 202.90K |
| 2026-06-30 | $32.86 | -0.99% | $33.40 | $33.50 | $31.72 | 128.10K |
| 2026-06-29 | $33.19 | +5.23% | $31.99 | $33.21 | $31.01 | 245.30K |
| 2026-06-26 | $31.54 | +6.48% | $29.51 | $32.00 | $29.38 | 337.30K |
| 2026-06-25 | $29.62 | -4.14% | $31.17 | $31.49 | $29.50 | 361.40K |
| 2026-06-24 | $30.90 | -5.36% | $32.70 | $34.06 | $30.79 | 320.10K |
| 2026-06-23 | $32.65 | -2.19% | $32.40 | $33.70 | $32.39 | 175.40K |
| 2026-06-22 | $33.38 | +0.15% | $33.21 | $33.96 | $32.90 | 191.50K |
| 2026-06-18 | $33.33 | -3.61% | $35.00 | $35.20 | $33.03 | 223.70K |
| 2026-06-17 | $34.58 | +1.08% | $34.21 | $35.65 | $33.28 | 134.20K |
| 2026-06-16 | $34.21 | -2.65% | $35.77 | $36.18 | $34.18 | 272.80K |
| 2026-06-15 | $35.14 | +4.74% | $33.63 | $35.65 | $33.63 | 284.10K |
| 2026-06-12 | $33.55 | -0.06% | $33.80 | $34.50 | $33.29 | 197.80K |
| 2026-06-11 | $33.57 | +3.17% | $32.44 | $33.88 | $31.80 | 203.30K |
| 2026-06-10 | $32.54 | -2.40% | $33.15 | $33.65 | $32.42 | 221.10K |
| 2026-06-09 | $33.34 | -0.54% | $33.94 | $34.87 | $32.59 | 355.80K |
| 2026-06-08 | $33.52 | -6.24% | $36.10 | $36.32 | $33.36 | 516.00K |
| 2026-06-05 | $35.75 | -6.71% | $38.30 | $38.66 | $34.72 | 417.10K |
| 2026-06-04 | $38.32 | +8.03% | $36.25 | $38.68 | $36.14 | 350.50K |
| 2026-06-03 | $35.47 | -1.96% | $35.76 | $36.75 | $33.88 | 370.70K |
| 2026-06-02 | $36.18 | -3.24% | $37.00 | $39.90 | $35.32 | 450.90K |
| 2026-06-01 | $37.39 | -5.56% | $39.01 | $39.95 | $37.32 | 214.40K |
| 2026-05-29 | $39.59 | +2.54% | $39.58 | $40.00 | $36.90 | 216.90K |
| 2026-05-28 | $38.61 | +4.15% | $36.60 | $40.70 | $36.47 | 509.40K |
| 2026-05-27 | $37.07 | +2.97% | $36.81 | $37.12 | $34.22 | 272.80K |
| 2026-05-26 | $36.00 | +0.93% | $35.66 | $38.50 | $35.60 | 377.90K |