Pershing Square Inc. (PS) NYSE

Currency In USD

PS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 12, 2026	33.8	33.55	33.55	34.5	33.29	197,165
June 11, 2026	32.44	33.57	33.57	33.88	31.8	201,543
June 10, 2026	33.15	32.54	32.54	33.65	32.42	220,309
June 09, 2026	33.94	33.34	33.34	34.87	32.59	353,860
June 08, 2026	36.1	33.52	33.52	36.32	33.36	515,290
June 05, 2026	38.3	35.75	35.75	38.66	34.72	416,154
June 04, 2026	36.25	38.32	38.32	38.68	36.14	349,919
June 03, 2026	35.76	35.47	35.47	36.75	33.88	360,377
June 02, 2026	37	36.18	36.18	39.9	35.32	449,994
June 01, 2026	39.01	37.39	37.39	39.95	37.32	212,838
May 29, 2026	39.58	39.59	39.59	40	36.9	216,632
May 28, 2026	36.6	38.61	38.61	40.7	36.47	509,261
May 27, 2026	36.81	37.07	37.07	37.12	34.22	272,613
May 26, 2026	35.66	36	36	38.5	35.6	377,852
May 22, 2026	37.41	35.67	35.67	38.59	35.28	15,951
May 21, 2026	38.61	37.33	37.33	38.61	36.01	350,165
May 20, 2026	39.09	38.8	38.8	41.17	37.77	278,647
May 19, 2026	38.58	38.24	38.24	41.53	37.5	275,478
May 18, 2026	41.5	38.67	38.67	41.59	38.06	501,588
May 15, 2026	41.38	41.17	41.17	43.77	39.01	428,729
May 14, 2026	45.25	42.61	42.61	46.62	41.53	698,169
May 13, 2026	51.45	46.82	46.82	52.49	45.45	606,106
May 12, 2026	49	50.97	50.97	54.28	48	673,960
May 11, 2026	40.87	52.09	52.09	54.94	40.85	1.22M