Pershing Square Tontine ... (PSTH)
NYSE: PSTH
· Real-Time Price · USD
20.14
0.01 (0.05%)
At close: Jul 25, 2022, 10:00 PM
PSTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2022 | 20.12 | 20.17 | 20.10 | 20.14 | 20.14 | 0.05% | 18,155,880 |
| Jul 22, 2022 | 20.16 | 20.17 | 20.08 | 20.13 | 20.13 | -0.15% | 6,673,636 |
| Jul 21, 2022 | 20.19 | 20.19 | 20.16 | 20.16 | 20.16 | 0.00% | 7,890,692 |
| Jul 20, 2022 | 20.17 | 20.18 | 20.16 | 20.16 | 20.16 | -0.05% | 9,413,280 |
| Jul 19, 2022 | 20.17 | 20.19 | 20.17 | 20.17 | 20.17 | 0.05% | 10,756,541 |
| Jul 18, 2022 | 20.14 | 20.20 | 20.14 | 20.16 | 20.16 | 0.05% | 16,805,387 |
| Jul 15, 2022 | 20.13 | 20.16 | 20.13 | 20.15 | 20.15 | 0.10% | 9,400,585 |
| Jul 14, 2022 | 20.12 | 20.15 | 20.10 | 20.13 | 20.13 | 0.05% | 8,718,390 |
| Jul 13, 2022 | 20.09 | 20.12 | 20.08 | 20.12 | 20.12 | 0.20% | 9,558,483 |
| Jul 12, 2022 | 20.10 | 20.10 | 20.07 | 20.08 | 20.08 | 0.40% | 36,083,047 |
| Jul 11, 2022 | 20.00 | 20.01 | 19.99 | 20.00 | 20.00 | -0.05% | 1,873,409 |
| Jul 8, 2022 | 19.99 | 20.02 | 19.99 | 20.01 | 20.01 | 0.10% | 1,058,691 |
| Jul 7, 2022 | 19.99 | 20.00 | 19.98 | 19.99 | 19.99 | 0.00% | 542,957 |
| Jul 6, 2022 | 19.99 | 20.00 | 19.98 | 19.99 | 19.99 | -0.05% | 2,272,165 |
| Jul 5, 2022 | 20.00 | 20.00 | 19.98 | 20.00 | 20.00 | -0.05% | 759,940 |
| Jul 1, 2022 | 19.96 | 20.01 | 19.96 | 20.01 | 20.01 | 0.20% | 911,523 |
| Jun 30, 2022 | 19.96 | 19.98 | 19.95 | 19.97 | 19.97 | -0.05% | 302,698 |
| Jun 29, 2022 | 19.97 | 19.98 | 19.94 | 19.98 | 19.98 | 0.05% | 4,854,342 |
| Jun 28, 2022 | 19.97 | 20.00 | 19.97 | 19.97 | 19.97 | 0.00% | 3,144,490 |
| Jun 27, 2022 | 19.96 | 19.99 | 19.95 | 19.97 | 19.97 | 0.05% | 835,724 |