Skip to main content

Pershing Square Hlds Ltd (OP: PSHZF )

52.28 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 52.58 52.70 52.17 52.28 16,584 +0.13(+0.25%)
May 24, 2024 52.45 52.48 51.62 52.15 17,874 +0.35(+0.67%)
May 23, 2024 51.70 52.40 51.68 51.80 14,257 +0.40(+0.77%)
May 22, 2024 51.96 51.96 51.36 51.41 12,743 -0.12(-0.22%)
May 21, 2024 51.60 51.90 51.11 51.52 8,857 -0.10(-0.19%)
May 20, 2024 52.30 52.41 51.37 51.62 9,196 -0.33(-0.64%)
May 17, 2024 52.21 52.38 51.80 51.95 9,266 +0.04(+0.07%)
May 16, 2024 51.80 52.45 51.50 51.91 33,977 +0.21(+0.42%)
May 15, 2024 51.50 51.89 51.20 51.70 85,478 +0.20(+0.39%)
May 14, 2024 52.25 52.53 51.50 51.50 61,516 -0.75(-1.44%)
May 13, 2024 52.50 52.72 52.00 52.25 13,444 -0.25(-0.47%)
May 10, 2024 52.67 52.70 51.59 52.50 26,592 +0.38(+0.72%)
May 09, 2024 51.59 52.15 51.59 52.12 45,187 -0.08(-0.16%)
May 08, 2024 52.12 52.21 51.55 52.20 35,211 -0.01(-0.01%)
May 07, 2024 52.00 52.50 51.46 52.21 215,152 +0.61(+1.17%)
May 06, 2024 51.41 51.70 51.40 51.60 16,750 +0.14(+0.27%)
May 03, 2024 51.06 51.59 49.90 51.47 31,595 +1.44(+2.87%)
May 02, 2024 49.80 50.32 49.21 50.03 24,639 +0.68(+1.38%)
May 01, 2024 49.98 49.98 48.50 49.35 15,898 -0.11(-0.22%)
Apr 30, 2024 49.55 49.93 49.20 49.46 15,350 -0.29(-0.58%)
Apr 29, 2024 49.40 49.75 49.16 49.75 7,199 +0.59(+1.19%)
Apr 26, 2024 49.20 49.52 48.18 49.16 16,709 +0.66(+1.37%)
Apr 25, 2024 48.18 48.74 47.51 48.50 28,928 -1.94(-3.84%)
Apr 24, 2024 50.53 50.53 49.64 50.44 9,915 +0.65(+1.31%)
Apr 23, 2024 49.68 50.21 48.80 49.78 13,244 +0.76(+1.55%)
Apr 22, 2024 48.62 49.30 47.62 49.03 25,744 +1.52(+3.19%)
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%)
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.