Pershing Square Holdings, Ltd. PSHZF
51.72 USD -0.88 (-1.67%)
Regular-session close
52.00 Day range 52.88
47.27 52-week range 68.25
- YTD
- -20.69%
- 1 year
- -16.58%
PSHZF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.35 | 52.88 | 52.00 | 52.88 | +0.28 | +0.53% | 4,725 |
| Nov 12, 2026 | 52.68 | 52.90 | 52.53 | 52.60 | +0.10 | +0.19% | 11,000 |
| Nov 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | +0.01 | +0.02% | 2,400 |
| Nov 10, 2026 | 52.93 | 52.94 | 52.49 | 52.49 | +0.12 | +0.23% | 9,400 |
| Nov 9, 2026 | 52.60 | 53.08 | 52.26 | 52.37 | +0.72 | +1.39% | 37,600 |
| Nov 6, 2026 | 51.02 | 51.84 | 51.02 | 51.65 | +0.21 | +0.41% | 2,100 |
| Nov 5, 2026 | 54.00 | 54.00 | 51.44 | 51.44 | -2.06 | -3.85% | 44,200 |
| Nov 4, 2026 | 53.23 | 54.00 | 53.23 | 53.50 | +1.87 | +3.62% | 67,800 |
| Nov 3, 2026 | 51.74 | 52.16 | 51.56 | 51.63 | -0.37 | -0.71% | 6,000 |
| Nov 2, 2026 | 51.01 | 52.33 | 50.90 | 52.00 | +1.50 | +2.97% | 14,100 |
| Oct 30, 2026 | 50.74 | 50.95 | 50.24 | 50.50 | -0.70 | -1.37% | 6,600 |
| Oct 29, 2026 | 51.24 | 51.24 | 50.79 | 51.20 | +0.88 | +1.75% | 5,400 |
| Oct 28, 2026 | 50.92 | 50.92 | 50.26 | 50.32 | -0.33 | -0.65% | 8,200 |
| Oct 27, 2026 | 51.17 | 51.25 | 50.26 | 50.65 | -0.22 | -0.43% | 21,000 |
| Oct 26, 2026 | 50.28 | 50.87 | 50.28 | 50.87 | +0.83 | +1.66% | 3,400 |
| Oct 23, 2026 | 50.41 | 50.41 | 49.91 | 50.04 | -0.36 | -0.71% | 4,100 |
| Oct 22, 2026 | 50.65 | 50.65 | 50.28 | 50.40 | +0.35 | +0.70% | 6,000 |
| Oct 21, 2026 | 49.88 | 50.75 | 49.88 | 50.05 | +0.03 | +0.06% | 6,100 |
| Oct 20, 2026 | 50.54 | 51.00 | 49.87 | 50.02 | -0.75 | -1.48% | 114,100 |
| Oct 19, 2026 | 50.37 | 50.77 | 50.21 | 50.77 | +0.87 | +1.74% | 1,900 |
| Oct 16, 2026 | 50.97 | 51.00 | 49.50 | 49.90 | -0.23 | -0.46% | 12,100 |
| Oct 15, 2026 | 49.63 | 50.47 | 49.63 | 50.13 | +0.71 | +1.44% | 4,200 |
| Oct 14, 2026 | 50.33 | 50.76 | 49.36 | 49.42 | -0.58 | -1.16% | 30,000 |
| Oct 13, 2026 | 50.33 | 50.76 | 49.35 | 50.00 | +0.26 | +0.52% | 14,500 |
| Oct 12, 2026 | 50.00 | 50.23 | 49.74 | 49.74 | -0.02 | -0.04% | 5,600 |
| Oct 9, 2026 | 49.88 | 49.88 | 49.69 | 49.76 | +1.13 | +2.32% | 11,000 |
| Oct 8, 2026 | 49.40 | 49.59 | 48.42 | 48.63 | -0.64 | -1.30% | 19,500 |
| Oct 7, 2026 | 49.70 | 49.70 | 49.15 | 49.27 | -0.20 | -0.40% | 11,600 |
| Oct 6, 2026 | 49.43 | 49.70 | 49.36 | 49.47 | +0.62 | +1.27% | 13,400 |
| Oct 5, 2026 | 47.96 | 48.90 | 47.96 | 48.85 | +0.26 | +0.54% | 17,900 |
| Oct 2, 2026 | 48.68 | 49.25 | 47.88 | 48.59 | +1.24 | +2.62% | 16,500 |
| Oct 1, 2026 | 48.25 | 48.68 | 47.27 | 47.35 | -1.15 | -2.37% | 7,300 |
| Sep 30, 2026 | 48.96 | 48.96 | 48.24 | 48.50 | +0.46 | +0.96% | 3,500 |
| Sep 29, 2026 | 47.79 | 48.30 | 47.65 | 48.04 | +0.30 | +0.63% | 11,000 |
| Sep 28, 2026 | 48.20 | 48.63 | 47.67 | 47.74 | -1.47 | -2.99% | 7,400 |
| Sep 25, 2026 | 48.57 | 49.82 | 48.10 | 49.21 | +1.36 | +2.84% | 24,600 |
| Sep 24, 2026 | 48.10 | 48.10 | 47.35 | 47.85 | -0.68 | -1.40% | 53,100 |
| Sep 23, 2026 | 48.85 | 48.85 | 48.10 | 48.53 | -0.69 | -1.40% | 35,200 |
| Sep 22, 2026 | 49.58 | 49.63 | 48.89 | 49.22 | -0.14 | -0.28% | 17,600 |
| Sep 21, 2026 | 48.76 | 50.10 | 48.76 | 49.36 | +0.44 | +0.90% | 19,600 |
| Sep 18, 2026 | 48.88 | 49.00 | 48.75 | 48.92 | +0.04 | +0.08% | 7,800 |
| Sep 17, 2026 | 50.00 | 50.10 | 48.77 | 48.88 | -1.37 | -2.73% | 40,400 |
| Sep 16, 2026 | 50.42 | 50.54 | 50.00 | 50.25 | +0.25 | +0.50% | 3,200 |
| Sep 15, 2026 | 50.43 | 50.78 | 50.00 | 50.00 | -0.87 | -1.71% | 5,000 |
| Sep 14, 2026 | 50.50 | 50.98 | 50.35 | 50.87 | -0.38 | -0.74% | 15,100 |
| Sep 11, 2026 | 50.89 | 51.59 | 50.87 | 51.25 | +0.40 | +0.79% | 3,200 |
| Sep 10, 2026 | 50.71 | 50.85 | 50.57 | 50.85 | -0.23 | -0.45% | 2,100 |
| Sep 9, 2026 | 51.00 | 51.20 | 50.58 | 51.08 | -0.02 | -0.04% | 9,900 |
| Sep 8, 2026 | 52.90 | 52.90 | 51.07 | 51.10 | -0.73 | -1.41% | 17,600 |
| Sep 4, 2026 | 52.81 | 53.26 | 51.83 | 51.83 | -0.52 | -0.99% | 2,900 |
| Sep 3, 2026 | 52.22 | 52.53 | 52.16 | 52.35 | +0.52 | +1.00% | 8,400 |
| Sep 2, 2026 | 51.79 | 52.00 | 51.55 | 51.83 | -0.11 | -0.21% | 4,400 |
| Sep 1, 2026 | 52.52 | 52.52 | 51.69 | 51.94 | -1.21 | -2.28% | 3,800 |
| Aug 31, 2026 | 52.12 | 53.69 | 52.12 | 53.15 | -0.08 | -0.15% | 10,200 |
| Aug 28, 2026 | 53.43 | 53.46 | 52.81 | 53.23 | +0.14 | +0.26% | 63,800 |
| Aug 27, 2026 | 53.00 | 53.23 | 52.90 | 53.09 | +0.41 | +0.78% | 8,700 |
| Aug 26, 2026 | 53.29 | 53.65 | 52.68 | 52.68 | -0.57 | -1.07% | 5,600 |
| Aug 25, 2026 | 53.41 | 53.41 | 52.88 | 53.25 | -0.50 | -0.93% | 4,900 |
| Aug 24, 2026 | 52.40 | 53.75 | 52.40 | 53.75 | +0.98 | +1.86% | 6,500 |
| Aug 21, 2026 | 53.16 | 53.55 | 52.40 | 52.77 | +0.13 | +0.25% | 10,600 |
| Aug 20, 2026 | 52.91 | 52.91 | 52.55 | 52.64 | -0.51 | -0.96% | 8,700 |
| Aug 19, 2026 | 52.90 | 53.19 | 52.90 | 53.15 | +0.23 | +0.43% | 9,300 |
| Aug 18, 2026 | 52.99 | 53.75 | 52.61 | 52.92 | +0.07 | +0.13% | 9,400 |
| Aug 17, 2026 | 53.89 | 54.05 | 52.85 | 52.85 | -0.23 | -0.43% | 16,700 |
| Aug 14, 2026 | 53.59 | 54.01 | 53.01 | 53.08 | +0.68 | +1.30% | 12,400 |
65 days, newest first. Daily bars as drawn on the PSHZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.