Market data

Select a section

Pershing Square Holdings Ltd NPV (USD)

(PSHD)
Sector:
$46.69
$-0.06 -0.13
Last updated: 17:10:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $46.52 $46.70 $46.22 $46.55 1,613
10/10/2024 $45.94 $46.15 $45.29 $45.79 26,898
09/10/2024 $45.50 $45.95 $45.50 $45.95 6,104
08/10/2024 $45.70 $45.95 $45.45 $45.95 4,630
07/10/2024 $47.20 $47.50 $46.00 $46.45 3,081
04/10/2024 $46.50 $47.46 $46.30 $46.75 1,501
03/10/2024 $47.50 $47.50 $46.25 $46.80 2,502
02/10/2024 $47.00 $47.02 $46.13 $46.93 6,277
01/10/2024 $47.40 $47.60 $46.70 $46.70 7,392
30/09/2024 $48.02 $48.10 $47.50 $48.10 6,646
27/09/2024 $48.28 $48.50 $48.23 $48.23 711
26/09/2024 $49.84 $49.84 $48.50 $48.93 2,798
25/09/2024 $49.22 $49.40 $48.80 $49.17 792
24/09/2024 $49.22 $49.71 $49.05 $49.71 2,517
23/09/2024 $50.00 $50.65 $49.30 $49.60 2,108
20/09/2024 $49.32 $49.54 $49.20 $49.20 1,324
19/09/2024 $48.48 $49.61 $48.48 $47.75 1,140
18/09/2024 $47.74 $48.00 $47.70 $47.75 516
17/09/2024 $47.48 $48.00 $47.00 $47.75 2,746
16/09/2024 $48.00 $48.00 $46.50 $46.75 3,551
13/09/2024 $47.00 $47.05 $46.50 $46.39 4,065
12/09/2024 $48.54 $48.54 $45.60 $46.23 6,548
11/09/2024 $47.00 $47.00 $45.90 $46.20 7,972
10/09/2024 $48.82 $48.82 $45.65 $46.20 591
09/09/2024 $46.50 $46.90 $45.60 $46.54 2,488
06/09/2024 $46.50 $47.12 $45.50 $45.84 6,700
05/09/2024 $49.00 $49.00 $46.64 $46.64 3,457
04/09/2024 $48.02 $48.16 $46.75 $47.49 9,155
03/09/2024 $50.00 $50.00 $48.20 $49.06 17,676
02/09/2024 $48.26 $49.50 $49.00 $49.00 305
30/08/2024 $48.26 $49.97 $48.17 $49.00 5,005
29/08/2024 $48.26 $49.24 $48.25 $49.24 1,273
28/08/2024 $48.82 $48.88 $48.25 $48.34 3,425
27/08/2024 $49.22 $49.22 $47.85 $48.20 283
26/08/2024 $47.96 $47.96 $47.35 $47.49 2,400
23/08/2024 $47.96 $47.96 $47.35 $47.49 2,400
22/08/2024 $47.96 $47.96 $47.35 $47.49 2,400
21/08/2024 $47.16 $47.21 $46.90 $47.21 3,664
20/08/2024 $47.98 $48.00 $46.50 $46.56 4,953
19/08/2024 $48.00 $48.00 $46.05 $48.00 2,178
16/08/2024 $47.58 $48.00 $46.43 $48.00 7,690
15/08/2024 $45.16 $47.26 $45.16 $46.91 2,082
14/08/2024 $45.08 $45.72 $45.00 $45.14 4,322
13/08/2024 $45.32 $45.50 $44.90 $45.08 12,771
12/08/2024 $45.04 $46.98 $44.95 $45.05 602
09/08/2024 $46.92 $46.92 $45.20 $46.15 3,192
08/08/2024 $45.64 $46.10 $44.60 $45.90 6,287
07/08/2024 $45.86 $46.25 $44.90 $46.17 26,510
06/08/2024 $45.00 $45.60 $43.50 $44.60 6,470
05/08/2024 $41.98 $45.00 $41.98 $45.00 27,505
02/08/2024 $48.00 $48.00 $45.52 $45.60 34,766
01/08/2024 $49.80 $50.45 $48.33 $48.33 6,904
31/07/2024 $49.00 $49.51 $48.45 $49.51 22,366
30/07/2024 $49.00 $49.00 $47.50 $48.60 5,872
29/07/2024 $50.90 $50.90 $48.00 $48.00 9,898
26/07/2024 $50.20 $50.20 $48.00 $49.10 46,845
25/07/2024 $52.05 $52.05 $40.25 $49.10 10,460
24/07/2024 $54.00 $54.20 $52.40 $53.05 4,003
23/07/2024 $54.40 $54.95 $54.28 $54.28 4,215
22/07/2024 $54.60 $55.00 $54.60 $54.60 1,357
19/07/2024 $55.30 $55.30 $53.50 $54.35 324
18/07/2024 $54.25 $55.00 $54.25 $54.60 704
17/07/2024 $56.00 $56.00 $53.90 $54.20 53,219
16/07/2024 $53.80 $54.27 $53.80 $54.00 6,928
15/07/2024 $55.00 $55.00 $53.85 $54.20 6,757
12/07/2024 $55.00 $55.00 $54.07 $54.28 1,209
11/07/2024 $54.25 $54.98 $54.20 $54.30 2,225
10/07/2024 $56.00 $56.00 $53.90 $54.25 2,739
09/07/2024 $53.40 $54.25 $53.40 $53.75 14,095
08/07/2024 $53.45 $53.75 $53.10 $53.40 2,868
05/07/2024 $52.50 $53.30 $52.50 $53.00 8,332
04/07/2024 $53.30 $53.30 $52.90 $52.97 2,803
03/07/2024 $53.00 $53.20 $52.50 $53.00 5,048
02/07/2024 $53.50 $53.50 $52.50 $52.67 2,544
01/07/2024 $54.00 $54.00 $52.86 $53.05 9,345
28/06/2024 $53.45 $53.45 $52.80 $53.00 24,018
27/06/2024 $52.90 $53.10 $52.88 $52.88 15,233
26/06/2024 $52.85 $53.15 $52.23 $52.22 5,022
25/06/2024 $53.20 $53.40 $53.00 $53.00 2,596
24/06/2024 $54.00 $54.30 $53.40 $53.45 2,275
21/06/2024 $54.25 $54.25 $53.48 $53.47 688
20/06/2024 $54.65 $54.70 $54.50 $54.50 94,036
19/06/2024 $54.95 $54.95 $54.66 $54.80 3,014
18/06/2024 $55.00 $55.10 $54.50 $54.53 100,958
17/06/2024 $54.40 $54.90 $54.30 $54.45 1,243
14/06/2024 $54.90 $55.00 $53.85 $54.13 1,051
13/06/2024 $55.05 $55.43 $54.43 $54.42 614
12/06/2024 $55.50 $55.80 $54.20 $55.30 724
11/06/2024 $54.20 $54.30 $53.40 $53.78 3,400
10/06/2024 $53.50 $54.75 $53.30 $53.83 744
07/06/2024 $53.80 $54.30 $53.60 $53.83 6,830
06/06/2024 $53.00 $53.90 $53.00 $53.90 4,552
05/06/2024 $53.25 $53.25 $52.00 $52.90 8,454
04/06/2024 $53.90 $53.00 $52.50 $52.72 826
03/06/2024 $53.90 $53.80 $52.50 $52.50 343
31/05/2024 $53.90 $53.90 $51.90 $51.97 3,396
30/05/2024 $51.60 $52.10 $51.60 $51.88 1,997
29/05/2024 $52.45 $52.80 $51.88 $51.88 129
28/05/2024 $53.05 $53.05 $52.45 $52.45 1,882
27/05/2024 $53.55 $53.55 $51.50 $52.00 519
24/05/2024 $53.55 $53.55 $51.50 $52.00 519
23/05/2024 $52.15 $52.67 $51.70 $52.22 2,262
22/05/2024 $53.00 $51.60 $51.20 $51.60 979
21/05/2024 $53.00 $53.00 $51.33 $51.33 558
20/05/2024 $52.20 $52.62 $51.90 $52.05 1,014
17/05/2024 $52.35 $52.50 $51.78 $52.05 1,376
16/05/2024 $52.35 $52.13 $51.50 $52.13 772
15/05/2024 $52.35 $52.35 $51.20 $51.53 1,436
14/05/2024 $52.60 $52.60 $52.07 $52.25 2,326
13/05/2024 $52.20 $52.65 $52.20 $52.22 6,711
10/05/2024 $52.65 $52.70 $52.25 $52.30 1,551

Market data

Select a section