Pershing Square Ltd. (PSHZF)
OTC: PSHZF
· Real-Time Price · USD
57.10
-0.40 (-0.70%)
At close: Aug 19, 2025, 3:54 PM
57.15
0.09%
After-hours: Aug 19, 2025, 02:42 PM EDT
PSHZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 57.70 | 57.70 | 57.50 | 57.62 | 57.62 | 0.63% | 9,158 |
| Aug 15, 2025 | 56.75 | 57.70 | 56.75 | 57.26 | 57.26 | 1.26% | 5,905 |
| Aug 14, 2025 | 56.75 | 56.85 | 56.25 | 56.55 | 56.55 | -1.24% | 4,500 |
| Aug 13, 2025 | 56.99 | 57.30 | 56.36 | 57.26 | 57.26 | 1.80% | 22,300 |
| Aug 12, 2025 | 56.24 | 57.70 | 55.99 | 56.25 | 56.25 | 1.81% | 13,232 |
| Aug 11, 2025 | 55.96 | 55.96 | 55.00 | 55.25 | 55.25 | 0.82% | 22,200 |
| Aug 8, 2025 | 54.00 | 55.00 | 53.80 | 54.80 | 54.80 | 1.48% | 14,647 |
| Aug 7, 2025 | 54.55 | 54.85 | 54.00 | 54.00 | 54.00 | -0.55% | 15,230 |
| Aug 6, 2025 | 54.40 | 54.85 | 54.15 | 54.30 | 54.30 | -0.24% | 16,144 |
| Aug 5, 2025 | 54.60 | 55.28 | 54.20 | 54.43 | 54.43 | -0.13% | 11,600 |
| Aug 4, 2025 | 55.25 | 55.40 | 54.35 | 54.50 | 54.50 | -1.62% | 6,200 |
| Aug 1, 2025 | 55.68 | 55.68 | 54.18 | 55.40 | 55.40 | -0.81% | 4,700 |
| Jul 31, 2025 | 55.90 | 56.00 | 55.70 | 55.85 | 55.85 | 0.63% | 8,701 |
| Jul 30, 2025 | 55.18 | 56.10 | 55.18 | 55.50 | 55.50 | 1.95% | 4,146 |
| Jul 29, 2025 | 55.00 | 55.40 | 53.89 | 54.44 | 54.44 | -3.18% | 11,900 |
| Jul 28, 2025 | 56.57 | 56.93 | 55.75 | 56.23 | 56.23 | -1.37% | 5,303 |
| Jul 25, 2025 | 56.00 | 57.25 | 56.00 | 57.01 | 57.01 | -1.04% | 14,014 |
| Jul 24, 2025 | 58.27 | 58.27 | 57.45 | 57.61 | 57.61 | -0.16% | 4,539 |
| Jul 23, 2025 | 57.80 | 57.99 | 57.45 | 57.70 | 57.70 | 0.35% | 26,430 |
| Jul 22, 2025 | 56.85 | 57.50 | 56.85 | 57.50 | 57.50 | 1.23% | 24,400 |