Pershing Square USA, Ltd. PSUS
NYSE · United States · Miscellaneous
$36.80-0.30 (-0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $36.96 | -0.38% | $37.20 | $37.44 | $36.85 | 65.30K |
| 2026-09-30 | $37.10 | +1.26% | $37.22 | $37.27 | $36.76 | 213.00K |
| 2026-09-29 | $36.64 | -0.70% | $36.59 | $36.92 | $36.45 | 343.20K |
| 2026-09-28 | $36.90 | -2.15% | $37.82 | $37.82 | $36.82 | 396.40K |
| 2026-09-25 | $37.71 | 0.00% | $38.00 | $38.20 | $37.65 | 223.30K |
| 2026-09-24 | $37.71 | -2.18% | $38.51 | $38.51 | $37.71 | 318.60K |
| 2026-09-23 | $38.55 | -1.63% | $39.24 | $39.27 | $38.55 | 235.00K |
| 2026-09-22 | $39.19 | -0.99% | $39.50 | $39.69 | $39.19 | 256.60K |
| 2026-09-21 | $39.58 | +1.75% | $38.98 | $39.70 | $38.89 | 393.90K |
| 2026-09-18 | $38.90 | +0.80% | $38.79 | $39.07 | $38.51 | 433.40K |
| 2026-09-17 | $38.59 | +1.42% | $38.25 | $38.71 | $37.84 | 499.70K |
| 2026-09-16 | $38.05 | -1.12% | $38.60 | $38.80 | $37.99 | 140.30K |
| 2026-09-15 | $38.48 | +0.13% | $38.16 | $39.05 | $38.10 | 456.40K |
| 2026-09-14 | $38.43 | -0.16% | $38.22 | $38.70 | $38.06 | 381.30K |
| 2026-09-11 | $38.49 | +1.74% | $37.80 | $38.64 | $37.80 | 205.20K |
| 2026-09-10 | $37.83 | -0.05% | $38.20 | $38.79 | $37.58 | 450.70K |
| 2026-09-09 | $37.85 | -0.58% | $38.01 | $38.25 | $37.32 | 379.90K |
| 2026-09-08 | $38.07 | -2.33% | $38.96 | $38.96 | $38.02 | 257.40K |
| 2026-09-04 | $38.98 | -0.69% | $39.37 | $39.40 | $38.95 | 186.00K |
| 2026-09-03 | $39.25 | +0.10% | $39.15 | $39.40 | $39.10 | 231.00K |
| 2026-09-02 | $39.21 | +0.46% | $39.10 | $39.50 | $38.85 | 165.80K |
| 2026-09-01 | $39.03 | -0.94% | $39.39 | $39.39 | $39.00 | 181.80K |
| 2026-08-31 | $39.40 | -0.03% | $39.40 | $39.48 | $39.07 | 142.90K |
| 2026-08-28 | $39.41 | +0.03% | $39.69 | $39.84 | $39.01 | 277.40K |
| 2026-08-27 | $39.40 | +0.69% | $39.07 | $39.86 | $39.07 | 445.90K |
| 2026-08-26 | $39.13 | -0.61% | $39.50 | $39.51 | $39.01 | 251.90K |
| 2026-08-25 | $39.37 | -0.33% | $39.75 | $39.75 | $39.10 | 327.10K |
| 2026-08-24 | $39.50 | -0.45% | $39.99 | $39.99 | $39.10 | 241.20K |
| 2026-08-21 | $39.68 | +0.40% | $39.55 | $40.00 | $39.40 | 341.20K |
| 2026-08-20 | $39.52 | -0.38% | $39.70 | $39.86 | $39.27 | 234.20K |
| 2026-08-19 | $39.67 | +1.33% | $39.11 | $39.76 | $39.11 | 202.10K |
| 2026-08-18 | $39.15 | -1.44% | $39.50 | $40.00 | $39.15 | 332.40K |
| 2026-08-17 | $39.72 | -1.34% | $40.52 | $40.55 | $39.38 | 513.90K |
| 2026-08-14 | $40.26 | +0.20% | $40.45 | $40.90 | $40.21 | 714.40K |
| 2026-08-13 | $40.18 | +2.76% | $39.60 | $40.26 | $39.22 | 551.40K |
| 2026-08-12 | $39.10 | -0.08% | $39.12 | $39.36 | $38.75 | 256.00K |
| 2026-08-11 | $39.13 | +0.05% | $39.23 | $39.23 | $38.75 | 190.80K |
| 2026-08-10 | $39.11 | -0.36% | $39.44 | $39.54 | $38.81 | 255.30K |
| 2026-08-07 | $39.25 | +3.75% | $38.15 | $39.30 | $38.03 | 706.80K |
| 2026-08-06 | $37.83 | -0.60% | $37.86 | $38.12 | $37.72 | 304.90K |
| 2026-08-05 | $38.06 | -0.65% | $38.14 | $38.45 | $37.79 | 238.40K |
| 2026-08-04 | $38.31 | 0.00% | $38.40 | $38.45 | $37.84 | 408.90K |
| 2026-08-03 | $38.31 | +2.16% | $37.70 | $38.39 | $37.55 | 680.70K |
| 2026-07-31 | $37.50 | +2.15% | $36.95 | $37.50 | $36.74 | 512.60K |
| 2026-07-30 | $36.71 | +2.40% | $36.55 | $36.88 | $36.28 | 436.90K |
| 2026-07-29 | $35.85 | -1.38% | $36.15 | $36.50 | $35.71 | 387.50K |
| 2026-07-28 | $36.35 | -1.09% | $36.70 | $36.95 | $36.25 | 342.10K |
| 2026-07-27 | $36.75 | +0.71% | $36.60 | $37.09 | $36.58 | 238.70K |
| 2026-07-24 | $36.49 | +0.30% | $36.10 | $36.74 | $35.90 | 488.10K |
| 2026-07-23 | $36.38 | -1.14% | $36.67 | $36.75 | $36.20 | 213.60K |
| 2026-07-22 | $36.80 | -0.19% | $37.74 | $37.74 | $36.66 | 279.40K |
| 2026-07-21 | $36.87 | +0.33% | $37.00 | $37.00 | $36.61 | 310.40K |
| 2026-07-20 | $36.75 | -0.73% | $37.15 | $37.22 | $36.52 | 322.70K |
| 2026-07-17 | $37.02 | -2.96% | $37.75 | $37.84 | $36.84 | 422.50K |
| 2026-07-16 | $38.15 | -0.31% | $38.38 | $38.58 | $37.93 | 211.00K |
| 2026-07-15 | $38.27 | +2.63% | $37.33 | $38.70 | $37.03 | 417.10K |
| 2026-07-14 | $37.29 | -0.40% | $37.10 | $37.57 | $36.91 | 361.60K |
| 2026-07-13 | $37.44 | -1.11% | $37.86 | $38.23 | $37.25 | 235.40K |
| 2026-07-10 | $37.86 | +0.03% | $38.00 | $38.48 | $37.73 | 494.10K |
| 2026-07-09 | $37.85 | +1.50% | $37.40 | $38.03 | $37.31 | 1.06M |
| 2026-07-08 | $37.29 | -1.45% | $37.36 | $38.14 | $37.07 | 264.30K |
| 2026-07-07 | $37.84 | -0.58% | $38.22 | $38.25 | $37.73 | 304.10K |
| 2026-07-06 | $38.06 | +0.42% | $38.00 | $38.73 | $37.80 | 271.90K |
| 2026-07-02 | $37.90 | -2.52% | $39.14 | $39.33 | $37.68 | 279.40K |
| 2026-07-01 | $38.88 | +4.01% | $37.56 | $39.47 | $37.52 | 601.90K |
| 2026-06-30 | $37.38 | +0.35% | $37.54 | $37.90 | $36.79 | 622.60K |
| 2026-06-29 | $37.25 | +0.81% | $37.30 | $37.80 | $37.01 | 486.00K |
| 2026-06-26 | $36.95 | -0.46% | $37.00 | $37.71 | $36.73 | 651.70K |
| 2026-06-25 | $37.12 | -1.64% | $37.46 | $37.70 | $36.80 | 671.70K |
| 2026-06-24 | $37.74 | -0.42% | $37.83 | $37.85 | $37.43 | 414.40K |
| 2026-06-23 | $37.90 | -1.74% | $38.57 | $38.57 | $37.80 | 318.90K |
| 2026-06-22 | $38.57 | -3.07% | $39.64 | $39.76 | $38.46 | 353.80K |
| 2026-06-18 | $39.79 | +0.96% | $39.35 | $40.04 | $39.20 | 488.70K |
| 2026-06-17 | $39.41 | -1.65% | $40.15 | $40.22 | $39.11 | 493.00K |
| 2026-06-16 | $40.07 | +1.16% | $40.01 | $40.15 | $39.79 | 687.30K |
| 2026-06-15 | $39.61 | +4.57% | $38.42 | $39.99 | $38.01 | 1.53M |
| 2026-06-12 | $37.88 | +1.66% | $37.50 | $38.30 | $37.49 | 485.30K |
| 2026-06-11 | $37.26 | -1.69% | $37.50 | $37.80 | $37.15 | 398.50K |
| 2026-06-10 | $37.90 | -0.24% | $37.95 | $38.31 | $37.40 | 466.30K |
| 2026-06-09 | $37.99 | +0.40% | $38.00 | $38.25 | $37.58 | 517.10K |
| 2026-06-08 | $37.84 | -0.86% | $38.64 | $38.67 | $37.39 | 422.10K |
| 2026-06-05 | $38.17 | -1.52% | $38.76 | $39.24 | $38.01 | 428.90K |
| 2026-06-04 | $38.76 | +1.39% | $39.00 | $39.40 | $38.20 | 513.40K |
| 2026-06-03 | $38.23 | -1.72% | $38.91 | $39.10 | $38.15 | 550.90K |
| 2026-06-02 | $38.90 | -1.27% | $39.30 | $39.65 | $38.61 | 867.50K |
| 2026-06-01 | $39.40 | -1.82% | $40.10 | $40.11 | $39.25 | 658.20K |
| 2026-05-29 | $40.13 | -0.22% | $40.25 | $40.35 | $40.11 | 304.80K |
| 2026-05-28 | $40.22 | -0.45% | $40.66 | $40.68 | $40.20 | 450.20K |
| 2026-05-27 | $40.40 | 0.00% | $40.45 | $40.46 | $40.30 | 382.90K |
| 2026-05-26 | $40.40 | -2.18% | $41.30 | $41.44 | $40.30 | 825.40K |