Skip to main content

Pershing Square Hlds Ltd (OP: PSHZF )

47.51 -0.80 (-1.66%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 47.15 47.95 47.15 47.51 38,343 -0.80(-1.66%)
Apr 18, 2024 47.96 48.61 47.87 48.31 9,255 +0.11(+0.23%)
Apr 17, 2024 48.24 48.41 47.95 48.20 63,272 -0.51(-1.05%)
Apr 16, 2024 48.02 48.80 47.60 48.71 34,215 -0.94(-1.90%)
Apr 15, 2024 50.25 50.40 49.57 49.65 10,701 -0.75(-1.49%)
Apr 12, 2024 50.75 50.96 50.25 50.40 9,149 -0.43(-0.84%)
Apr 11, 2024 50.79 51.10 50.63 50.83 10,932 -0.17(-0.34%)
Apr 10, 2024 51.05 51.25 50.72 51.00 11,365 -0.05(-0.09%)
Apr 09, 2024 50.72 51.30 50.33 51.05 12,644 -0.34(-0.65%)
Apr 08, 2024 51.23 51.40 51.12 51.38 7,603 +0.78(+1.54%)
Apr 05, 2024 50.25 50.91 50.10 50.60 29,792 -0.40(-0.78%)
Apr 04, 2024 51.28 51.30 50.80 51.00 14,876 -0.05(-0.10%)
Apr 03, 2024 51.09 51.17 50.35 51.05 26,069 +0.35(+0.69%)
Apr 02, 2024 50.45 51.61 49.96 50.70 17,848 -0.52(-1.02%)
Apr 01, 2024 52.66 52.66 51.16 51.23 31,341 -0.35(-0.69%)
Mar 28, 2024 51.50 51.62 51.02 51.58 13,950 +0.06(+0.11%)
Mar 27, 2024 52.41 52.42 51.02 51.52 15,074 -0.77(-1.46%)
Mar 26, 2024 52.19 52.75 52.13 52.29 13,485 -0.31(-0.59%)
Mar 25, 2024 52.09 52.92 52.00 52.60 30,646 +0.40(+0.77%)
Mar 22, 2024 52.41 52.61 50.62 52.20 17,588 +0.68(+1.32%)
Mar 21, 2024 51.80 52.35 51.49 51.52 95,284 +0.65(+1.28%)
Mar 20, 2024 50.34 50.99 50.16 50.87 33,532 +0.68(+1.36%)
Mar 19, 2024 50.31 50.50 50.10 50.19 16,868 -0.02(-0.03%)
Mar 18, 2024 50.50 50.50 50.05 50.20 48,202 -0.02(-0.05%)
Mar 15, 2024 50.50 50.50 50.23 50.23 45,496 -0.02(-0.04%)
Mar 14, 2024 50.20 50.91 50.00 50.24 67,958 +0.24(+0.48%)
Mar 13, 2024 49.97 50.45 49.82 50.00 20,026 -0.45(-0.88%)
Mar 12, 2024 49.82 50.50 49.82 50.45 45,554 +0.81(+1.63%)
Mar 11, 2024 49.80 50.75 49.49 49.64 18,512 -0.42(-0.84%)
Mar 08, 2024 50.99 50.99 49.89 50.06 14,983 -0.47(-0.93%)
Mar 07, 2024 50.48 50.95 50.17 50.53 19,402 +0.23(+0.46%)
Mar 06, 2024 49.91 50.64 49.91 50.30 17,935 +0.74(+1.49%)
Mar 05, 2024 50.14 50.19 49.51 49.56 24,411 -0.44(-0.88%)
Mar 04, 2024 50.00 50.35 49.79 50.00 37,127 -0.20(-0.40%)
Mar 01, 2024 50.00 50.20 49.61 50.20 27,548 +0.59(+1.18%)
Feb 29, 2024 50.00 50.05 49.45 49.62 57,557 -0.13(-0.27%)
Feb 28, 2024 49.14 49.75 49.14 49.75 26,968 +0.35(+0.72%)
Feb 27, 2024 49.72 50.15 49.14 49.40 12,871 -0.53(-1.07%)
Feb 26, 2024 49.75 50.20 48.73 49.93 17,241 +1.03(+2.11%)
Feb 23, 2024 48.86 49.17 48.60 48.90 30,038 -0.13(-0.27%)
Feb 22, 2024 48.75 49.19 48.14 49.03 15,474 +0.71(+1.47%)
Feb 21, 2024 48.71 48.71 48.00 48.32 23,822 -0.33(-0.68%)
Feb 20, 2024 48.65 48.75 48.40 48.65 20,298 -0.06(-0.12%)
Feb 16, 2024 48.70 49.05 48.50 48.71 7,322 +0.23(+0.47%)
Feb 15, 2024 49.11 49.11 48.05 48.48 11,096 -0.67(-1.36%)
Feb 14, 2024 48.98 49.80 48.55 49.15 15,572 +0.55(+1.13%)
Feb 13, 2024 49.50 50.42 48.55 48.60 51,216 -1.55(-3.09%)
Feb 12, 2024 50.60 50.60 49.26 50.15 30,085 -0.15(-0.30%)
Feb 09, 2024 49.79 50.49 49.18 50.30 33,564 +0.70(+1.41%)
Feb 08, 2024 49.68 49.68 48.65 49.60 34,678 +0.56(+1.14%)
Feb 07, 2024 48.58 49.10 48.50 49.04 53,154 +0.55(+1.14%)
Feb 06, 2024 48.17 48.65 47.98 48.49 9,154 +0.09(+0.18%)
Feb 05, 2024 48.42 48.59 47.85 48.40 42,441 +0.02(+0.05%)
Feb 02, 2024 48.70 48.70 48.01 48.38 23,056 +0.38(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.