Pershing Square Tontine Holdings, Ltd. - PSTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2022	20.12	20.14	20.14	20.17	20.1	18.16M
July 22, 2022	20.16	20.13	20.13	20.17	20.08	6.67M
July 21, 2022	20.19	20.16	20.16	20.19	20.16	7.89M
July 20, 2022	20.17	20.16	20.16	20.18	20.16	9.41M
July 19, 2022	20.17	20.17	20.17	20.19	20.17	10.76M
July 18, 2022	20.14	20.16	20.16	20.2	20.14	16.81M
July 15, 2022	20.13	20.15	20.15	20.16	20.13	9.4M
July 14, 2022	20.12	20.13	20.13	20.15	20.1	8.72M
July 13, 2022	20.09	20.12	20.12	20.12	20.08	9.56M
July 12, 2022	20.1	20.08	20.08	20.1	20.07	36.08M
July 11, 2022	20	20	20	20.01	19.99	1.87M
July 08, 2022	19.99	20.01	20.01	20.02	19.99	1.06M
July 07, 2022	19.99	19.99	19.99	20	19.98	542,957
July 06, 2022	19.99	19.99	19.99	20	19.98	2.27M
July 05, 2022	20	20	20	20	19.98	759,940
July 01, 2022	19.96	20.01	20.01	20.01	19.96	911,523
June 30, 2022	19.97	19.97	19.97	19.98	19.95	302,698
June 29, 2022	19.97	19.98	19.98	19.98	19.94	4.85M
June 28, 2022	19.97	19.97	19.97	20	19.97	3.14M
June 27, 2022	19.96	19.97	19.97	19.99	19.95	835,724
June 24, 2022	19.96	19.96	19.96	19.97	19.95	322,212
June 23, 2022	19.95	19.96	19.96	19.97	19.94	556,310
June 22, 2022	19.92	19.95	19.95	19.96	19.92	590,536
June 21, 2022	19.92	19.92	19.92	19.94	19.91	981,491
June 17, 2022	19.92	19.92	19.92	19.93	19.89	1.86M
June 16, 2022	19.9	19.92	19.92	19.93	19.89	1.16M
June 15, 2022	19.91	19.92	19.92	19.92	19.91	290,508
June 14, 2022	19.9	19.92	19.92	19.93	19.9	1.13M
June 13, 2022	19.88	19.91	19.91	19.91	19.88	1.25M
June 10, 2022	19.89	19.91	19.91	19.92	19.88	889,970
June 09, 2022	19.9	19.91	19.91	19.92	19.89	712,940
June 08, 2022	19.91	19.9	19.9	19.92	19.88	681,279
June 07, 2022	19.9	19.91	19.91	19.92	19.9	391,714
June 06, 2022	19.91	19.9	19.9	19.93	19.9	503,127
June 03, 2022	19.9	19.92	19.92	19.92	19.9	514,507
June 02, 2022	19.92	19.9	19.9	19.92	19.9	432,622
June 01, 2022	19.87	19.91	19.91	19.93	19.87	575,091
May 31, 2022	19.87	19.86	19.86	19.94	19.86	1.5M
May 27, 2022	19.85	19.87	19.87	19.88	19.85	1.12M
May 26, 2022	19.85	19.86	19.86	19.89	19.85	991,895
May 25, 2022	19.84	19.85	19.85	19.86	19.83	1.29M
May 24, 2022	19.85	19.85	19.85	19.88	19.84	1.73M
May 23, 2022	19.83	19.83	19.83	19.86	19.82	2.4M
May 20, 2022	19.85	19.83	19.83	19.86	19.83	811,347
May 19, 2022	19.83	19.85	19.85	19.9	19.83	705,369
May 18, 2022	19.84	19.83	19.83	19.86	19.83	540,085
May 17, 2022	19.83	19.84	19.84	19.86	19.83	581,184
May 16, 2022	19.84	19.83	19.83	19.85	19.83	801,565
May 13, 2022	19.82	19.84	19.84	19.85	19.82	554,753
May 12, 2022	19.81	19.83	19.83	19.85	19.81	683,110
May 11, 2022	19.83	19.83	19.83	19.86	19.83	1.18M
May 10, 2022	19.82	19.83	19.83	19.86	19.82	1.09M
May 09, 2022	19.85	19.85	19.85	19.86	19.85	892,651
May 06, 2022	19.89	19.86	19.86	19.89	19.85	1.97M
May 05, 2022	19.89	19.88	19.88	19.9	19.86	1.15M
May 04, 2022	19.88	19.89	19.89	19.91	19.87	542,869
May 03, 2022	19.88	19.89	19.89	19.93	19.88	516,448
May 02, 2022	19.88	19.89	19.89	19.91	19.87	869,209
April 29, 2022	19.91	19.89	19.89	19.92	19.88	1.57M
April 28, 2022	19.88	19.89	19.89	19.91	19.87	581,604

Pershing Square Tontine Holdings, Ltd. (PSTH) NYSE