5 DAY PERFORMANCE
+10.08%
1 MONTH PERFORMANCE
-13.32%
3 MONTH PERFORMANCE
+44.44%
6 MONTH PERFORMANCE
+73.18%
Pershing Square Holdco L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $48.14 | $48.06 (-0.18%) | $48.15 | $47.12 | 7.93 K | |
| 10/29/2026 | $47.72 | $49.15 (3%) | $49.72 | $47.21 | 221.90 K | $19.66 B |
| 10/28/2026 | $47.28 | $48.60 (2.79%) | $48.93 | $46.86 | 326.55 K | $19.44 B |
| 10/27/2026 | $45.66 | $46.80 (2.5%) | $46.87 | $45.06 | 206.00 K | $18.72 B |
| 10/26/2026 | $45.13 | $45.55 (0.93%) | $46.98 | $44.08 | 206.82 K | $18.22 B |
| 10/23/2026 | $45.14 | $44.05 (-2.41%) | $46.39 | $43.56 | 282.15 K | $17.62 B |
| 10/22/2026 | $45.72 | $45.04 (-1.49%) | $46.25 | $42.20 | 302.50 K | $18.02 B |
| 10/21/2026 | $46.06 | $46.78 (1.56%) | $47.14 | $45.71 | 147.04 K | $18.71 B |
| 10/20/2026 | $44.74 | $45.75 (2.26%) | $46.82 | $44.74 | 185.10 K | $18.30 B |
| 10/19/2026 | $45.19 | $44.81 (-0.84%) | $46.00 | $43.76 | 261.20 K | $17.92 B |
| 10/16/2026 | $47.24 | $44.48 (-5.84%) | $47.24 | $43.88 | 276.03 K | $17.79 B |
| 10/15/2026 | $44.89 | $46.67 (3.97%) | $47.22 | $44.73 | 302.73 K | $18.67 B |
| 10/14/2026 | $46.88 | $45.58 (-2.77%) | $48.57 | $45.09 | 556.45 K | $18.23 B |
| 10/13/2026 | $50.73 | $47.65 (-6.07%) | $51.50 | $46.69 | 405.25 K | $19.06 B |
| 10/12/2026 | $54.30 | $54.22 (-0.15%) | $55.57 | $53.00 | 179.35 K | $21.69 B |
| 10/09/2026 | $52.98 | $54.59 (3.04%) | $54.98 | $51.67 | 163.69 K | $21.84 B |
| 10/08/2026 | $58.65 | $54.44 (-7.18%) | $59.32 | $54.00 | 241.46 K | $21.78 B |
| 10/07/2026 | $59.48 | $58.65 (-1.4%) | $60.25 | $55.50 | 546.13 K | $23.46 B |
| 10/06/2026 | $55.50 | $59.75 (7.66%) | $60.40 | $55.00 | 345.36 K | $23.90 B |
| 10/05/2026 | $52.76 | $54.87 (4%) | $55.00 | $51.59 | 178.47 K | $21.95 B |
| 10/02/2026 | $52.59 | $52.76 (0.32%) | $53.71 | $51.12 | 207.16 K | $21.10 B |
| 10/01/2026 | $56.88 | $53.21 (-6.45%) | $56.88 | $52.80 | 215.80 K | $21.28 B |
| 09/30/2026 | $54.59 | $55.94 (2.47%) | $57.70 | $54.19 | 332.27 K | $22.38 B |
| 09/29/2026 | $58.85 | $53.56 (-8.99%) | $59.00 | $52.93 | 333.77 K | $21.42 B |
| 09/28/2026 | $56.17 | $59.17 (5.34%) | $59.94 | $55.55 | 630.39 K | $23.67 B |
| 09/25/2026 | $52.96 | $56.16 (6.04%) | $56.94 | $52.15 | 346.75 K | $22.46 B |
| 09/24/2026 | $49.32 | $52.28 (6%) | $52.81 | $48.50 | 281.66 K | $20.91 B |
| 09/23/2026 | $50.68 | $49.99 (-1.36%) | $51.88 | $48.25 | 331.62 K | $20.00 B |
| 09/22/2026 | $49.23 | $51.38 (4.37%) | $51.85 | $47.50 | 1.84 M | $20.55 B |
| 09/21/2026 | $50.61 | $48.23 (-4.7%) | $50.90 | $46.53 | 2.07 M | $19.29 B |
| 09/18/2026 | $43.92 | $49.83 (13.46%) | $50.60 | $43.92 | 2.32 M | $19.93 B |
| 09/17/2026 | $41.50 | $43.83 (5.61%) | $43.83 | $39.83 | 1.56 M | $17.53 B |
| 09/16/2026 | $39.00 | $41.01 (5.15%) | $41.67 | $38.30 | 1.90 M | $16.40 B |
| 09/15/2026 | $39.47 | $39.00 (-1.19%) | $40.38 | $37.61 | 448.52 K | $15.60 B |
| 09/14/2026 | $37.94 | $39.97 (5.35%) | $40.50 | $37.46 | 448.30 K | $15.99 B |
| 09/11/2026 | $36.90 | $37.67 (2.09%) | $38.10 | $36.90 | 264.75 K | $15.07 B |
| 09/10/2026 | $36.00 | $36.80 (2.22%) | $37.21 | $35.80 | 366.75 K | $14.72 B |
| 09/09/2026 | $41.12 | $36.48 (-11.28%) | $41.47 | $35.93 | 689.53 K | $14.59 B |
| 09/08/2026 | $39.67 | $41.49 (4.59%) | $44.38 | $38.71 | 675.31 K | $16.60 B |
| 09/04/2026 | $36.46 | $39.08 (7.19%) | $39.48 | $36.08 | 170.69 K | $15.63 B |
| 09/03/2026 | $37.40 | $37.01 (-1.04%) | $37.69 | $36.14 | 230.60 K | $14.80 B |
| 09/02/2026 | $38.70 | $36.50 (-5.68%) | $39.41 | $35.72 | 385.55 K | $14.60 B |
| 09/01/2026 | $42.30 | $38.52 (-8.94%) | $42.38 | $38.19 | 195.79 K | $15.41 B |
| 08/31/2026 | $42.01 | $42.92 (2.17%) | $43.36 | $41.17 | 164.90 K | $17.17 B |
| 08/28/2026 | $41.33 | $42.17 (2.03%) | $43.50 | $41.33 | 124.53 K | $16.87 B |
| 08/27/2026 | $42.11 | $42.12 (0.02%) | $43.48 | $41.75 | 140.90 K | $16.85 B |
| 08/26/2026 | $41.99 | $42.11 (0.29%) | $42.73 | $41.50 | 115.15 K | $16.84 B |
| 08/25/2026 | $40.92 | $42.65 (4.23%) | $42.91 | $40.71 | 265.24 K | $17.06 B |
| 08/24/2026 | $39.97 | $40.95 (2.45%) | $41.61 | $39.67 | 186.24 K | $16.38 B |
| 08/21/2026 | $40.70 | $40.06 (-1.57%) | $41.06 | $39.00 | 188.79 K | $16.02 B |
| 08/20/2026 | $39.63 | $40.23 (1.51%) | $40.70 | $38.92 | 137.43 K | $16.09 B |
| 08/19/2026 | $39.11 | $39.81 (1.79%) | $40.35 | $37.58 | 170.74 K | $15.92 B |
| 08/18/2026 | $39.50 | $39.91 (1.04%) | $41.51 | $39.07 | 230.60 K | $15.96 B |
| 08/17/2026 | $40.69 | $39.38 (-3.22%) | $41.75 | $38.44 | 269.90 K | $15.75 B |
| 08/14/2026 | $41.45 | $40.83 (-1.5%) | $43.37 | $38.10 | 249.70 K | $16.33 B |
| 08/13/2026 | $37.16 | $41.40 (11.41%) | $42.18 | $37.11 | 220.15 K | $16.56 B |
| 08/12/2026 | $39.43 | $38.80 (-1.6%) | $39.43 | $38.14 | 81.99 K | $15.52 B |
| 08/11/2026 | $37.33 | $39.43 (5.63%) | $39.65 | $37.33 | 137.10 K | $15.77 B |
| 08/10/2026 | $38.31 | $37.33 (-2.56%) | $38.56 | $37.11 | 111.33 K | $14.93 B |
| 08/07/2026 | $38.80 | $37.88 (-2.37%) | $38.91 | $37.46 | 129.70 K | $15.15 B |
| 08/06/2026 | $35.01 | $37.61 (7.43%) | $38.15 | $35.01 | 160.39 K | $15.04 B |
| 08/05/2026 | $36.19 | $36.24 (0.14%) | $36.50 | $35.03 | 107.61 K | $14.50 B |
| 08/04/2026 | $35.47 | $35.99 (1.47%) | $36.57 | $34.88 | 107.36 K | $14.40 B |
| 08/03/2026 | $33.73 | $35.06 (3.94%) | $35.30 | $33.06 | 101.30 K | $14.02 B |
| 07/31/2026 | $33.20 | $33.28 (0.24%) | $34.18 | $33.10 | 99.40 K | $13.31 B |
| 07/30/2026 | $33.93 | $33.57 (-1.06%) | $34.86 | $32.55 | 187.66 K | $13.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
