Pershing Square Inc. (PS) NYSE

Currency In USD

PS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2026	39	41.01	41.01	41.67	38.3	1.9M
September 15, 2026	39.47	39	39	40.38	37.61	448,455
September 11, 2026	36.9	37.67	37.67	38.1	36.9	264,595
September 10, 2026	36	36.8	36.8	37.21	35.8	366,734
September 09, 2026	41.12	36.48	36.48	41.47	35.93	675,767
September 08, 2026	39.67	41.49	41.49	44.38	38.71	675,160
September 04, 2026	36.46	39.08	39.08	39.48	36.08	170,551
September 03, 2026	37.4	37.01	37.01	37.69	36.14	230,471
September 02, 2026	38.7	36.5	36.5	39.41	35.72	385,044
September 01, 2026	42.3	38.52	38.52	42.38	38.19	194,666
August 31, 2026	42.01	42.92	42.92	43.36	41.17	164,761
August 28, 2026	41.33	42.17	42.17	43.5	41.33	124,484
August 27, 2026	42.11	42.12	42.12	43.48	41.75	140,833
August 26, 2026	41.99	42.11	42.11	42.73	41.5	115,119
August 25, 2026	40.92	42.65	42.65	42.91	40.71	265,155
August 24, 2026	39.97	40.95	40.95	41.61	39.67	186,103
August 21, 2026	40.7	40.06	40.06	41.06	39	188,256
August 20, 2026	39.63	40.23	40.23	40.7	38.92	137,304
August 19, 2026	39.11	39.81	39.81	40.35	37.58	170,655
August 18, 2026	39.5	39.91	39.91	41.51	39.07	230,501
August 17, 2026	40.69	39.38	39.38	41.75	38.44	269,877
August 14, 2026	41.45	40.83	40.83	43.37	38.1	249,012
August 13, 2026	37.16	41.4	41.4	42.18	37.11	219,202
August 12, 2026	39.43	38.8	38.8	39.43	38.14	81,770
August 11, 2026	37.33	39.43	39.43	39.65	37.33	136,983
August 10, 2026	38.31	37.33	37.33	38.56	37.11	110,823
August 07, 2026	38.8	37.88	37.88	38.91	37.46	129,615
August 06, 2026	35.01	37.61	37.61	38.15	35.01	160,249
August 05, 2026	36.19	36.24	36.24	36.5	35.03	107,521
August 04, 2026	35.47	35.99	35.99	36.57	34.88	107,161
August 03, 2026	33.73	35.06	35.06	35.3	33.06	101,153
July 31, 2026	33.2	33.28	33.28	34.18	33.1	99,320
July 30, 2026	33.93	33.57	33.57	34.86	32.55	187,563
July 29, 2026	34	32.89	32.89	34.5	32.6	138,390
July 28, 2026	33.93	33.86	33.86	34.25	32.25	128,467
July 27, 2026	34.36	34.08	34.08	35.34	33.76	112,589
July 23, 2026	34.46	33.74	33.74	34.97	33.51	130,484
July 22, 2026	35.79	35.27	35.27	35.79	34.68	59,300
July 21, 2026	33.45	35.56	35.56	35.92	33.33	121,140
July 20, 2026	33.54	33.04	33.04	35.25	32.62	177,090
July 17, 2026	34.5	34.25	34.25	35	33.28	92,016
July 16, 2026	35.64	34.71	34.71	35.64	34.26	99,549
July 15, 2026	35.75	36.21	36.21	37.31	34.03	172,872
July 14, 2026	33.85	35.37	35.37	36.41	33.54	166,856
July 13, 2026	34.06	34.14	34.14	34.96	32.89	139,633
July 10, 2026	35.84	35.03	35.03	35.89	34.35	89,829
July 09, 2026	33.36	35.32	35.32	35.5	33.36	130,992
July 08, 2026	33.31	33.69	33.69	34.32	32.78	136,393
July 07, 2026	35.64	32.97	32.97	35.7	32.97	218,435
July 06, 2026	32.99	35.38	35.38	36	32.88	445,187
July 02, 2026	33.48	32.42	32.42	34	31.45	146,426
July 01, 2026	33.01	33	33	34.26	32.8	202,800
June 30, 2026	33.4	32.86	32.86	33.5	31.72	128,101
June 29, 2026	31.99	33.19	33.19	33.21	31.01	245,096
June 26, 2026	29.51	31.54	31.54	32	29.38	336,412
June 25, 2026	31.17	29.62	29.62	31.49	29.5	361,097
June 24, 2026	32.7	30.9	30.9	34.06	30.79	319,945
June 23, 2026	32.4	32.65	32.65	33.7	32.39	175,389
June 22, 2026	33.21	33.38	33.38	33.96	32.9	191,365
June 18, 2026	35	33.33	33.33	35.2	33.03	223,048