Market data

Select a section

Pershing Square Holdings Ltd NPV (USD)

(PSHD)
Sector:
$43.84
$-0.56 -1.26
Last updated: 16:45:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
19/12/2024 $48.56 $48.56 $46.85 $46.85 16,483
18/12/2024 $49.98 $49.98 $48.85 $49.15 9,494
17/12/2024 $50.00 $50.15 $49.25 $49.26 8,455
16/12/2024 $50.10 $50.10 $49.40 $49.70 6,534
13/12/2024 $49.78 $50.20 $49.55 $49.83 35,518
12/12/2024 $49.20 $49.35 $48.54 $49.30 26,342
11/12/2024 $49.10 $49.15 $48.76 $48.76 21,788
10/12/2024 $49.00 $49.20 $48.80 $49.14 8,662
09/12/2024 $48.90 $49.25 $48.85 $49.19 5,635
06/12/2024 $49.16 $49.40 $48.99 $48.99 6,967
05/12/2024 $49.98 $50.05 $49.80 $49.87 8,959
04/12/2024 $49.00 $50.00 $49.00 $49.63 6,390
03/12/2024 $49.76 $49.76 $48.70 $49.66 9,832
02/12/2024 $47.98 $48.77 $47.75 $48.77 65,876
29/11/2024 $47.50 $48.00 $47.50 $47.55 9,879
28/11/2024 $46.80 $47.40 $46.80 $47.10 11,880
27/11/2024 $46.50 $46.90 $46.45 $46.65 22,540
26/11/2024 $48.10 $48.10 $45.40 $45.99 110,333
25/11/2024 $46.00 $46.00 $45.60 $45.68 5,970
22/11/2024 $45.90 $45.90 $45.45 $45.41 3,483
21/11/2024 $45.02 $45.41 $44.90 $45.41 3,092
20/11/2024 $44.80 $45.25 $44.65 $44.91 14,835
19/11/2024 $45.50 $45.80 $44.80 $45.00 18,016
18/11/2024 $45.02 $45.67 $44.60 $45.14 66,053
15/11/2024 $45.92 $45.92 $45.25 $46.00 5,062
14/11/2024 $46.38 $46.40 $45.77 $46.00 5,600
13/11/2024 $46.02 $46.15 $45.90 $46.40 3,451
12/11/2024 $46.52 $46.78 $46.35 $46.40 7,018
11/11/2024 $46.98 $47.00 $46.55 $46.75 3,579
08/11/2024 $46.00 $46.98 $46.00 $46.69 9,519
07/11/2024 $46.70 $47.05 $46.55 $46.75 1,166
06/11/2024 $46.48 $46.50 $45.80 $46.15 20,765
05/11/2024 $45.50 $45.50 $44.70 $45.25 2,941
04/11/2024 $45.98 $46.00 $44.95 $45.00 3,842
01/11/2024 $44.52 $45.75 $44.35 $45.75 3,122
31/10/2024 $46.00 $46.00 $44.80 $45.25 3,784
30/10/2024 $46.74 $46.60 $46.00 $46.25 1,855
29/10/2024 $46.74 $47.47 $46.00 $46.25 5,542
28/10/2024 $47.00 $47.26 $47.00 $47.26 457
25/10/2024 $46.98 $47.20 $46.50 $46.76 8,519
24/10/2024 $46.78 $46.78 $46.30 $46.21 3,623
23/10/2024 $47.28 $47.55 $46.21 $46.21 4,103
22/10/2024 $47.26 $47.47 $46.15 $47.47 9,190
21/10/2024 $48.02 $48.51 $47.20 $47.75 3,348
18/10/2024 $45.58 $48.50 $45.58 $48.25 8,134
17/10/2024 $47.00 $48.00 $47.00 $47.25 1,884
16/10/2024 $46.88 $47.60 $46.50 $46.75 6,792
15/10/2024 $47.00 $48.00 $46.75 $47.25 1,977
14/10/2024 $46.55 $47.21 $46.30 $46.75 1,801

Market data

Select a section