Skip to main content

Pershing Square Hlds Ltd (OP: PSHZF )

51.58 +0.06 (+0.11%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.65 37.65 37.12 37.60 34,692 +0.03(+0.07%)
May 27, 2021 37.00 37.60 36.95 37.57 68,958 +0.30(+0.80%)
May 26, 2021 37.25 37.63 36.94 37.27 186,167 +0.20(+0.55%)
May 25, 2021 36.99 37.25 36.80 37.07 38,928 +0.38(+1.05%)
May 24, 2021 37.00 37.00 36.25 36.69 27,931 +0.44(+1.20%)
May 21, 2021 36.44 36.60 36.10 36.25 36,715 -0.00(-0.00%)
May 20, 2021 36.00 36.35 36.00 36.25 36,111 -0.05(-0.15%)
May 19, 2021 36.67 36.67 35.90 36.30 37,815 -0.80(-2.14%)
May 18, 2021 36.67 37.12 36.50 37.10 60,287 +0.71(+1.95%)
May 17, 2021 36.10 36.50 35.90 36.39 38,688 -0.11(-0.30%)
May 14, 2021 36.50 36.58 36.00 36.50 54,685 -0.02(-0.04%)
May 13, 2021 36.00 36.55 35.60 36.52 144,280 +0.44(+1.22%)
May 12, 2021 35.85 36.13 35.51 36.08 36,805 +0.00(+0.00%)
May 11, 2021 35.95 36.30 35.50 36.08 69,678 -1.17(-3.15%)
May 10, 2021 37.65 37.65 36.97 37.25 33,481 -0.46(-1.22%)
May 07, 2021 37.00 37.99 36.91 37.71 17,141 +0.83(+2.25%)
May 06, 2021 37.94 37.94 36.65 36.88 23,320 -0.62(-1.65%)
May 05, 2021 37.67 37.85 37.35 37.50 14,624 +0.22(+0.59%)
May 04, 2021 37.10 37.75 37.10 37.28 16,818 -0.57(-1.51%)
May 03, 2021 36.84 38.00 36.84 37.85 26,523 +0.30(+0.81%)
Apr 30, 2021 38.05 38.05 37.46 37.55 36,800 -0.63(-1.66%)
Apr 29, 2021 38.00 38.24 38.00 38.18 14,308 +0.17(+0.46%)
Apr 28, 2021 37.95 38.20 37.62 38.01 20,153 +0.11(+0.28%)
Apr 27, 2021 37.32 37.90 37.32 37.90 45,240 +0.49(+1.31%)
Apr 26, 2021 37.19 37.55 37.19 37.41 28,422 -0.15(-0.40%)
Apr 23, 2021 37.70 37.70 37.14 37.56 13,600 +0.20(+0.52%)
Apr 22, 2021 37.59 37.65 37.13 37.37 17,073 -0.34(-0.89%)
Apr 21, 2021 37.29 37.70 37.29 37.70 12,041 +0.42(+1.11%)
Apr 20, 2021 38.00 38.00 37.16 37.28 43,995 -0.77(-2.01%)
Apr 19, 2021 38.27 38.50 37.76 38.05 18,788 -0.56(-1.45%)
Apr 16, 2021 39.15 39.15 38.60 38.61 19,800 -0.16(-0.41%)
Apr 15, 2021 38.50 38.85 38.32 38.77 42,807 +0.45(+1.17%)
Apr 14, 2021 38.58 38.90 38.09 38.32 28,188 -0.18(-0.47%)
Apr 13, 2021 38.35 38.50 38.05 38.50 63,231 +0.30(+0.79%)
Apr 12, 2021 38.15 38.50 38.00 38.20 37,654 +0.06(+0.16%)
Apr 09, 2021 38.10 38.20 37.99 38.14 42,500 +0.45(+1.19%)
Apr 08, 2021 37.58 37.95 37.58 37.69 44,779 +0.39(+1.03%)
Apr 07, 2021 37.00 37.50 36.94 37.30 40,571 +0.43(+1.18%)
Apr 06, 2021 36.50 36.96 36.50 36.87 15,480 +0.37(+1.01%)
Apr 05, 2021 36.50 36.50 35.92 36.50 29,960 +0.12(+0.33%)
Apr 01, 2021 36.03 36.50 35.80 36.38 33,700 +0.56(+1.56%)
Mar 31, 2021 35.50 36.01 35.20 35.82 26,772 +0.65(+1.85%)
Mar 30, 2021 34.80 35.20 34.80 35.17 20,200 +0.19(+0.54%)
Mar 29, 2021 34.99 35.37 34.40 34.98 29,986 -0.33(-0.92%)
Mar 26, 2021 34.95 35.44 34.80 35.30 53,100 +0.24(+0.70%)
Mar 25, 2021 35.50 35.60 34.30 35.06 56,271 -0.63(-1.78%)
Mar 24, 2021 35.95 36.00 35.70 35.70 34,092 -0.51(-1.40%)
Mar 23, 2021 36.35 36.50 35.90 36.20 16,428 -0.62(-1.68%)
Mar 22, 2021 36.10 36.86 35.99 36.82 63,416 +0.92(+2.56%)
Mar 19, 2021 35.88 35.95 35.75 35.90 43,200 -0.10(-0.28%)
Mar 18, 2021 36.62 36.62 36.00 36.00 73,215 -0.60(-1.65%)
Mar 17, 2021 36.00 36.64 36.00 36.60 49,273 -0.25(-0.66%)
Mar 16, 2021 36.24 36.90 36.24 36.85 98,741 +0.01(+0.03%)
Mar 15, 2021 36.09 36.90 36.09 36.84 122,752 -0.01(-0.03%)
Mar 12, 2021 37.08 37.08 36.19 36.85 91,700 +0.23(+0.64%)
Mar 11, 2021 37.08 37.27 36.55 36.62 138,686 -0.09(-0.23%)
Mar 10, 2021 36.73 36.73 35.50 36.70 44,102 +0.92(+2.57%)
Mar 09, 2021 36.00 36.25 35.77 35.78 35,311 +0.55(+1.56%)
Mar 08, 2021 34.59 35.39 34.55 35.23 35,758 +0.65(+1.89%)
Mar 05, 2021 34.86 35.59 33.41 34.58 126,800 -0.65(-1.85%)
Mar 04, 2021 35.95 36.17 35.20 35.23 45,906 -0.98(-2.71%)
Mar 03, 2021 36.45 37.00 36.00 36.20 30,442 -0.15(-0.42%)
Mar 02, 2021 36.82 36.90 35.65 36.36 85,018 +1.01(+2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.