Market data

Select a section

Pershing Square Holdings Ltd NPV (USD)

(PSHD)
Sector:
$52.20
$0.60 1.16
Last updated: 13:56:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/06/2025 $52.00 $52.75 $51.35 $51.60 11,836
18/06/2025 $52.80 $52.95 $51.95 $52.95 3,943
17/06/2025 $52.40 $52.99 $52.15 $52.28 9,046
16/06/2025 $51.90 $53.15 $51.90 $53.15 7,457
13/06/2025 $52.60 $52.90 $52.00 $52.80 5,644
12/06/2025 $54.00 $54.00 $52.90 $53.10 13,953
11/06/2025 $53.05 $54.00 $53.00 $53.75 10,443
10/06/2025 $53.50 $53.50 $52.40 $53.15 6,495
09/06/2025 $53.00 $53.10 $52.40 $52.47 9,661
06/06/2025 $52.60 $53.10 $52.00 $52.53 14,467
05/06/2025 $53.10 $53.25 $52.35 $52.45 44,081
04/06/2025 $54.00 $54.00 $52.90 $53.08 21,322
03/06/2025 $52.75 $53.50 $52.70 $53.17 6,592
02/06/2025 $52.90 $53.30 $52.50 $52.92 23,027
30/05/2025 $54.10 $54.10 $52.95 $53.00 48,488
29/05/2025 $53.40 $54.50 $52.90 $53.30 29,434
28/05/2025 $53.50 $53.50 $52.40 $53.03 14,742
27/05/2025 $52.15 $53.00 $51.80 $52.38 30,189
26/05/2025 $52.25 $52.45 $50.40 $51.80 30,496
23/05/2025 $52.25 $52.45 $50.40 $51.80 30,496
22/05/2025 $50.25 $51.95 $49.68 $51.80 45,638
21/05/2025 $50.30 $50.30 $49.44 $50.17 45,775
20/05/2025 $50.10 $50.40 $49.84 $50.13 57,657
19/05/2025 $49.54 $50.10 $49.30 $49.99 34,994
16/05/2025 $49.50 $50.55 $49.50 $50.55 32,333
15/05/2025 $50.35 $50.35 $49.24 $49.76 23,537
14/05/2025 $50.20 $50.40 $49.88 $50.33 16,208
13/05/2025 $49.48 $50.20 $49.48 $50.17 6,166
12/05/2025 $48.02 $50.20 $48.02 $49.38 21,285
09/05/2025 $48.54 $48.54 $47.99 $47.99 18,268
08/05/2025 $48.50 $49.14 $48.30 $48.30 2,324
07/05/2025 $48.24 $48.80 $48.10 $48.10 16,585
06/05/2025 $48.68 $48.68 $47.98 $48.65 10,131
05/05/2025 $47.82 $48.80 $47.50 $48.76 15,264
02/05/2025 $47.82 $48.80 $47.50 $48.76 15,264
01/05/2025 $48.52 $48.70 $47.50 $48.03 7,472
30/04/2025 $47.40 $49.10 $47.40 $48.06 14,144
29/04/2025 $48.78 $49.00 $47.80 $48.10 7,079
28/04/2025 $47.50 $48.42 $47.50 $48.42 4,603
25/04/2025 $48.00 $48.00 $47.10 $47.46 12,621
24/04/2025 $46.88 $47.02 $46.00 $47.00 7,984
23/04/2025 $45.94 $47.30 $45.88 $47.00 9,552
22/04/2025 $43.50 $45.18 $43.50 $45.18 32,739
21/04/2025 $43.50 $45.48 $43.50 $45.48 26,644
18/04/2025 $43.50 $45.48 $43.50 $45.48 26,644
17/04/2025 $43.50 $45.48 $43.50 $45.48 26,644
16/04/2025 $45.28 $45.28 $44.00 $44.22 19,938
15/04/2025 $45.10 $45.30 $44.74 $44.74 11,100
14/04/2025 $44.88 $45.72 $44.44 $45.02 12,347
11/04/2025 $45.20 $45.20 $43.70 $43.84 6,058
10/04/2025 $45.28 $47.00 $43.46 $44.40 33,817
09/04/2025 $42.98 $43.50 $41.26 $41.67 29,993
08/04/2025 $42.58 $44.00 $42.48 $43.54 27,325
07/04/2025 $42.86 $44.00 $39.62 $41.40 143,396
04/04/2025 $48.08 $48.08 $43.20 $43.86 76,243
03/04/2025 $48.34 $48.76 $47.24 $47.24 32,978
02/04/2025 $49.00 $49.65 $48.60 $49.40 25,861
01/04/2025 $48.56 $49.26 $48.28 $49.00 41,025
31/03/2025 $49.02 $49.34 $47.70 $47.90 111,017
28/03/2025 $49.82 $49.86 $49.00 $49.00 26,204
27/03/2025 $49.00 $50.05 $48.80 $49.80 39,193
26/03/2025 $50.30 $50.55 $49.50 $49.50 19,201
25/03/2025 $50.80 $50.80 $50.30 $50.33 15,448
24/03/2025 $49.98 $50.60 $49.24 $50.10 70,896
21/03/2025 $49.80 $49.80 $48.64 $48.64 44,253
20/03/2025 $48.50 $49.50 $48.50 $49.50 33,280
19/03/2025 $48.00 $48.32 $47.88 $48.00 40,574
18/03/2025 $48.30 $48.92 $47.94 $48.00 11,530
17/03/2025 $47.02 $48.82 $47.02 $48.02 27,823
14/03/2025 $47.20 $47.52 $46.64 $47.02 35,026
13/03/2025 $48.26 $48.30 $47.26 $48.06 63,959
12/03/2025 $49.06 $49.92 $48.26 $48.30 45,418
11/03/2025 $49.06 $49.96 $48.78 $48.88 40,848
10/03/2025 $50.85 $50.95 $48.88 $49.00 83,849
07/03/2025 $51.45 $51.45 $50.50 $50.80 40,347
06/03/2025 $53.00 $53.25 $51.30 $51.75 50,210
05/03/2025 $52.00 $53.00 $52.00 $52.25 25,016
04/03/2025 $54.00 $54.00 $50.90 $51.70 75,413
03/03/2025 $53.30 $54.30 $53.30 $53.50 35,325
28/02/2025 $53.55 $54.10 $53.35 $53.75 34,923
27/02/2025 $55.25 $55.25 $53.70 $54.30 15,520
26/02/2025 $55.20 $55.50 $54.35 $55.50 48,319
25/02/2025 $56.00 $56.00 $54.10 $54.25 15,728
24/02/2025 $55.50 $55.90 $54.60 $55.30 17,258
21/02/2025 $56.90 $56.95 $56.15 $56.25 16,599
20/02/2025 $57.30 $57.40 $56.35 $56.42 59,363
19/02/2025 $57.25 $57.45 $56.55 $56.83 27,887
18/02/2025 $57.05 $57.40 $56.50 $56.75 10,434
17/02/2025 $56.55 $57.10 $56.55 $56.60 29,234
14/02/2025 $56.60 $57.00 $56.25 $56.60 30,714
13/02/2025 $55.90 $56.60 $55.60 $56.10 33,106
12/02/2025 $55.00 $55.50 $55.00 $55.20 29,878
11/02/2025 $54.60 $55.00 $53.95 $54.92 36,866
10/02/2025 $52.50 $54.00 $52.50 $53.80 28,671
07/02/2025 $52.00 $52.60 $52.00 $52.60 22,505
06/02/2025 $51.00 $52.00 $51.00 $51.03 11,544
05/02/2025 $51.40 $51.40 $50.85 $51.03 22,086
04/02/2025 $51.00 $51.80 $51.00 $51.00 64,298
03/02/2025 $52.50 $52.50 $50.75 $51.00 145,379
31/01/2025 $52.60 $53.00 $52.60 $53.00 59,995
30/01/2025 $52.05 $52.75 $52.00 $52.58 8,095
29/01/2025 $51.00 $52.50 $51.00 $51.83 4,316
28/01/2025 $51.90 $52.45 $51.60 $51.78 8,395
27/01/2025 $51.40 $52.00 $51.20 $51.83 21,522
24/01/2025 $52.45 $53.16 $52.08 $52.08 5,273
23/01/2025 $52.20 $52.30 $52.00 $52.13 4,693
22/01/2025 $52.40 $52.50 $51.73 $51.72 5,931
21/01/2025 $52.90 $52.90 $51.63 $51.63 62,987
20/01/2025 $52.25 $53.00 $51.95 $52.55 3,926
17/01/2025 $51.00 $52.40 $51.00 $51.40 5,196
16/01/2025 $52.90 $52.90 $51.43 $52.08 10,571
15/01/2025 $51.55 $52.45 $51.50 $52.08 30,229
14/01/2025 $49.32 $51.15 $49.32 $50.60 16,555
13/01/2025 $49.00 $49.62 $48.95 $49.26 6,652
10/01/2025 $50.15 $51.70 $49.55 $49.55 3,136
09/01/2025 $50.95 $51.50 $50.95 $51.05 5,733
08/01/2025 $49.92 $50.70 $49.65 $50.70 8,817
07/01/2025 $51.00 $51.10 $50.20 $50.28 4,663
06/01/2025 $49.94 $51.50 $49.94 $51.40 6,168
03/01/2025 $49.30 $49.91 $49.10 $49.91 4,442
02/01/2025 $49.12 $49.60 $48.50 $49.54 3,324
01/01/2025 $47.70 $49.05 $47.70 $48.96 3,032
31/12/2024 $47.70 $49.05 $47.70 $48.96 3,032
30/12/2024 $46.10 $48.05 $46.10 $47.52 8,198
27/12/2024 $48.26 $48.44 $47.08 $47.62 4,334
26/12/2024 $47.48 $48.10 $47.48 $47.65 2,514
25/12/2024 $47.48 $48.10 $47.48 $47.65 2,514
24/12/2024 $47.48 $48.10 $47.48 $47.65 2,514
23/12/2024 $46.68 $47.48 $46.68 $47.10 3,405
20/12/2024 $46.48 $46.90 $46.20 $46.72 7,576

Market data

Select a section