Dark

PS
Pershing Square Inc.
stock NYSE

Market Open

Aug 11, 2026 1:13:47 PM EDT

39.09USD+4.603%(+1.72)76,766

33.36Bid 44.98Ask 11.62Spread

Pre-market

Aug 10, 2026 8:41:30 AM EDT

38.62USD+1.445%(+0.55)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

37.88USD-0.499%(-0.19)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	37.7500	39.2700	37.7500	39.0900	+4.603%	76,766	0.000%
2026-08-10	38.1600	38.4800	37.2100	37.3700	-1.839%	110,823	+4.603%
2026-08-07	38.6600	38.7700	37.6100	38.0700	+1.250%	129,615	+2.679%
2026-08-06	35.0100	38.0000	35.0100	37.6000	+4.473%	160,271	+3.963%
2026-08-05	35.9400	36.0300	35.0800	35.9900	-0.194%	107,519	+8.614%
2026-08-04	35.9900	36.3500	35.6800	36.0600	+3.117%	107,204	+8.403%
2026-08-03	33.8700	35.1200	33.8700	34.9700	+4.920%	101,161	+11.782%
2026-07-31	33.4500	34.0900	33.1700	33.3300	-0.596%	99,326	+17.282%
2026-07-30	33.6300	34.1700	32.6000	33.5300	+1.299%	187,581	+16.582%
2026-07-29	33.6500	33.8300	32.8800	33.1000	-2.647%	138,458	+18.097%
2026-07-28	33.1300	34.1000	32.6700	34.0000	-0.468%	128,471	+14.971%
2026-07-27	34.5500	35.1500	33.9800	34.1600	+0.441%	112,590	+14.432%
2026-07-24	33.4100	34.8200	33.1000	34.0100	+0.236%	111,670	+14.937%
2026-07-23	35.1500	35.1500	33.6100	33.9300	-4.071%	130,484	+15.208%
2026-07-22	34.8500	35.6500	34.6800	35.3700	-0.338%	59,301	+10.517%
2026-07-21	33.4400	35.9000	33.4400	35.4900	+6.962%	121,140	+10.144%
2026-07-20	33.3900	33.7900	32.7000	33.1800	-2.440%	177,086	+17.812%
2026-07-17	33.9600	34.8600	33.9500	34.0100	-2.073%	92,016	+14.937%
2026-07-16	34.4700	35.1300	34.4300	34.7300	-5.290%	100,149	+12.554%
2026-07-15	35.7500	37.1500	35.0200	36.6700	+2.316%	172,475	+6.599%
2026-07-14	34.6300	36.3500	34.3500	35.8400	+3.614%	166,857	+9.068%
2026-07-13	34.0400	34.5900	33.0400	34.5900	-2.039%	139,633	+13.010%
2026-07-10	35.2900	35.3900	35.0600	35.3100	+0.057%	89,829	+10.705%
2026-07-09	34.1900	35.4000	34.0800	35.2900	+4.563%	130,993	+10.768%
2026-07-08	33.4900	33.9500	33.0000	33.7500	+2.087%	136,354	+15.822%
2026-07-07	34.9400	35.2200	33.0600	33.0600	-6.505%	218,436	+18.240%
2026-07-06	33.4100	35.9100	33.3800	35.3600	+8.733%	445,502	+10.549%
2026-07-02	33.9200	33.9200	31.8200	32.5200	-1.900%	146,441	+20.203%
2026-07-01	32.8200	34.1400	32.8200	33.1500	+1.190%	202,893	+17.919%
2026-06-30	33.1200	33.3700	31.9200	32.7600	-1.296%	128,101	+19.322%
2026-06-29	31.5100	33.1900	31.4100	33.1900	+5.131%	245,100	+17.776%
2026-06-26	29.6900	31.8600	29.4300	31.5700	+6.511%	336,416	+23.820%
2026-06-25	31.0300	31.0500	29.5100	29.6400	-4.202%	361,117	+31.883%
2026-06-24	32.8400	32.8700	30.7300	30.9400	-5.699%	320,708	+26.341%
2026-06-23	32.7800	33.5100	32.5300	32.8100	-2.089%	175,419	+19.141%
2026-06-22	33.5200	33.8000	32.9700	33.5100	+0.269%	191,375	+16.652%
2026-06-18	35.1600	35.1800	33.1400	33.4200	-3.466%	223,105	+16.966%
2026-06-17	34.4200	35.5600	33.3500	34.6200	+0.669%	134,112	+12.912%
2026-06-16	35.6500	35.7900	34.2900	34.3900	-2.106%	271,688	+13.667%
2026-06-15	34.0000	35.5100	34.0000	35.1300	+4.460%	284,074	+11.272%
2026-06-12	33.5800	34.3500	33.3700	33.6300	-0.030%	197,770	+16.236%
2026-06-11	32.3500	33.6400	31.9200	33.6400	+3.222%	201,537	+16.201%
2026-06-10	33.5000	33.5000	32.5300	32.5900	-2.948%	220,209	+19.945%
2026-06-09	33.8900	34.7100	32.6400	33.5800	-0.149%	353,987	+16.409%
2026-06-08	35.9000	35.9000	33.5200	33.6300	-6.271%	515,301	+16.236%
2026-06-05	35.7600	36.3800	34.7900	35.8800	-6.024%	416,279	+8.946%
2026-06-04	37.0000	38.6200	37.0000	38.1800	+8.837%	349,739	+2.383%
2026-06-03	35.2900	36.7500	34.4400	35.0800	-3.201%	368,557	+11.431%
2026-06-02	37.6400	39.0100	35.3800	36.2400	-3.796%	450,106	+7.864%
2026-06-01	39.8800	39.8800	37.4700	37.6700	-4.778%	213,254	+3.770%
2026-05-29	38.7200	39.5600	36.9900	39.5600	+2.196%	216,811	-1.188%
2026-05-28	36.4600	40.5900	36.4600	38.7100	+5.823%	509,248	+0.982%
2026-05-27	36.7900	36.9900	34.6500	36.5800	+1.527%	272,616	+6.862%
2026-05-26	36.4400	38.3900	35.9000	36.0300	+1.009%	377,798	+8.493%
2026-05-22	37.5100	38.3400	35.3400	35.6700	-5.082%	344,676	+9.588%
2026-05-21	36.9200	38.0800	36.0200	37.5800	-2.008%	368,755	+4.018%
2026-05-20	39.8500	39.9000	37.7700	38.3500	-1.211%	288,812	+1.930%
2026-05-19	37.9000	41.4300	37.9000	38.8200	+1.730%	275,396	+0.696%
2026-05-18	41.0800	41.3500	38.0700	38.1600	-7.063%	501,587	+2.437%
2026-05-15	41.3100	43.5100	39.1400	41.0600	-3.638%	428,742	-4.798%
2026-05-14	43.3800	45.9400	41.5600	42.6100	-8.069%	697,885	-8.261%
2026-05-13	51.3000	52.4900	46.1400	46.3500	-9.930%	606,145	-15.663%
2026-05-12	48.8100	54.0900	48.5400	51.4600	-1.663%	687,253	-24.038%
2026-05-11	41.2500	54.9100	41.2500	52.3300	+25.161%	1,217,829	-25.301%
2026-05-08	34.7100	42.3100	34.7100	41.8100	+16.723%	934,929	-6.506%
2026-05-07	32.2300	36.0000	31.7500	35.8200	+10.012%	569,556	+9.129%
2026-05-06	32.4900	32.8500	29.3200	32.5600	-1.003%	918,978	+20.055%
2026-05-05	34.7300	35.4700	31.5700	32.8900	-2.490%	1,299,408	+18.851%
2026-05-04	37.8400	37.8400	32.5400	33.7300	-11.237%	2,204,512	+15.891%
2026-05-01	29.8900	38.0600	29.7700	38.0000	+33.380%	2,074,831	+2.868%
2026-04-30	25.0100	32.5000	25.0100	28.4900	+18.708%	2,342,229	+37.206%
2026-04-29	24.0600	24.4600	22.0400	24.0000	-34.551%	3,233,999	+62.875%
2025-05-23	36.6000	55.5400	36.6000	36.6700	+1.805%	37,400	+6.599%
2025-05-22	40.0500	40.0500	36.0200	36.0200	+60.445%	400	+8.523%
2021-04-05	22.4500	22.4700	22.4200	22.4500	+0.134%	2,629,235	+74.120%
2021-04-01	22.3600	22.4900	22.3600	22.4200	+0.358%	2,704,603	+74.353%
2021-03-31	22.3100	22.4000	22.3100	22.3400	+0.045%	6,413,316	+74.978%
2021-03-30	22.3000	22.3400	22.2900	22.3300	+0.224%	3,070,273	+75.056%
2021-03-29	22.4000	22.4000	22.2800	22.2800	-0.447%	3,661,614	+75.449%
2021-03-26	22.2900	22.4100	22.2800	22.3800	+0.359%	3,615,025	+74.665%
2021-03-25	22.3100	22.3800	22.2200	22.3000	-0.045%	13,568,893	+75.291%
2021-03-24	22.3700	22.3800	22.2500	22.3100	-0.134%	4,210,430	+75.213%
2021-03-23	22.3500	22.4100	22.3200	22.3400	+0.045%	2,138,487	+74.978%
2021-03-22	22.3500	22.4000	22.3000	22.3300	0.000%	2,370,300	+75.056%
2021-03-19	22.3400	22.3600	22.2700	22.3300	+0.135%	2,028,985	+75.056%
2021-03-18	22.2600	22.3500	22.2500	22.3000	+0.090%	1,679,558	+75.291%
2021-03-17	22.3500	22.3600	22.2200	22.2800	-0.269%	3,423,529	+75.449%
2021-03-16	22.3400	22.4400	22.3200	22.3400	+0.090%	1,745,260	+74.978%
2021-03-15	22.3400	22.3900	22.2700	22.3200	+0.135%	1,304,605	+75.134%
2021-03-12	22.2400	22.3900	22.2300	22.2900	+0.180%	1,808,427	+75.370%
2021-03-11	22.3000	22.3400	22.1900	22.2500	+0.180%	5,326,670	+75.685%
2021-03-10	22.1700	22.2800	22.1400	22.2100	+0.362%	4,613,763	+76.002%
2021-03-09	22.1500	22.2000	22.1000	22.1300	+0.181%	7,340,625	+76.638%
2021-03-08	22.0600	22.1150	22.0000	22.0900	+7.442%	20,319,456	+76.958%
2021-03-05	20.8400	20.8500	19.9900	20.5600	-1.201%	3,801,344	+90.126%
2021-03-04	21.1500	21.2800	20.5700	20.8100	-1.886%	1,826,884	+87.842%
2021-03-03	21.1200	21.4000	21.0000	21.2100	+0.142%	1,834,034	+84.300%
2021-03-02	21.1000	21.2800	20.9450	21.1800	+3.216%	4,902,976	+84.561%
2021-03-01	20.7000	20.8900	20.4700	20.5200	-0.340%	1,365,879	+90.497%
2021-02-26	20.7000	20.9100	20.3700	20.5900	-0.531%	2,487,583	+89.849%
2021-02-25	20.8900	20.9900	20.4450	20.7000	-1.429%	1,792,616	+88.841%
2021-02-24	20.9100	21.2200	20.7400	21.0000	+0.430%	818,895	+86.143%
2021-02-23	20.7800	21.0725	20.5800	20.9100	-0.239%	1,700,985	+86.944%
2021-02-22	21.0000	21.2491	20.9300	20.9600	-0.428%	1,563,121	+86.498%
2021-02-19	21.1400	21.3400	20.7700	21.0500	-0.848%	3,288,845	+85.701%
2021-02-18	21.3200	21.6600	21.1250	21.2300	-1.348%	1,819,012	+84.126%
2021-02-17	21.3900	21.7500	20.8200	21.5200	-0.370%	1,401,216	+81.645%
2021-02-16	21.5200	21.7699	21.5200	21.6000	-0.461%	1,207,208	+80.972%
2021-02-12	21.0400	21.7000	21.0400	21.7000	+0.603%	1,186,590	+80.138%
2021-02-11	21.5000	21.7700	20.8300	21.5700	-0.370%	2,466,522	+81.224%
2021-02-10	21.7000	21.8300	21.4319	21.6500	+0.139%	1,246,578	+80.554%
2021-02-09	21.4100	21.7600	21.2900	21.6200	+1.885%	2,172,356	+80.805%
2021-02-08	21.2600	21.3800	21.0300	21.2200	-0.094%	2,744,906	+84.213%
2021-02-05	20.9600	21.2600	20.9300	21.2400	+1.481%	1,732,421	+84.040%
2021-02-04	20.7800	20.9600	20.6000	20.9300	+0.625%	884,176	+86.765%
2021-02-03	21.0000	21.0000	20.7700	20.8000	-0.478%	1,112,492	+87.933%
2021-02-02	21.0300	21.1000	20.7800	20.9000	-0.191%	2,127,490	+87.033%
2021-02-01	20.8900	21.3000	20.7700	20.9400	+0.673%	1,676,672	+86.676%
2021-01-29	20.7100	20.8300	20.5400	20.8000	+0.483%	2,597,172	+87.933%
2021-01-28	20.6000	20.8900	20.5700	20.7000	+0.534%	889,027	+88.841%
2021-01-27	20.7200	20.9400	20.3700	20.5900	-1.671%	1,730,155	+89.849%
2021-01-26	20.9300	21.0000	20.8300	20.9400	+0.191%	1,878,932	+86.676%
2021-01-25	21.2400	21.3200	20.8200	20.9000	-2.016%	1,605,745	+87.033%
2021-01-22	21.2000	21.4100	21.2000	21.3300	-0.374%	1,159,020	+83.263%
2021-01-21	21.3000	21.5300	21.1950	21.4100	+0.991%	1,113,948	+82.578%
2021-01-20	21.4000	21.4275	21.0900	21.2000	-0.469%	1,930,623	+84.387%
2021-01-19	21.3200	21.4200	21.1000	21.3000	+0.757%	1,021,302	+83.521%
2021-01-15	21.4500	21.6200	21.1200	21.1400	-1.353%	2,833,504	+84.910%
2021-01-14	21.1200	21.5600	21.0700	21.4300	+1.660%	990,878	+82.408%
2021-01-13	21.2000	21.2400	20.8200	21.0800	-0.472%	1,648,173	+85.436%
2021-01-12	21.3700	21.5000	21.1800	21.1800	-0.563%	1,067,944	+84.561%
2021-01-11	21.3000	21.7500	21.2950	21.3000	+0.047%	2,194,559	+83.521%
2021-01-08	20.9900	21.3450	20.8500	21.2900	-0.281%	2,579,739	+83.607%
2021-01-07	20.9400	21.5000	20.7200	21.3500	+2.546%	3,146,937	+83.091%
2021-01-06	20.7300	21.0900	20.5200	20.8200	-0.430%	3,409,074	+87.752%
2021-01-05	20.5200	20.9500	20.4800	20.9100	+1.554%	2,942,547	+86.944%
2021-01-04	20.7800	20.7900	20.4300	20.5900	-1.765%	3,125,430	+89.849%
2020-12-31	20.9500	21.2000	20.7600	20.9600	+0.096%	1,419,655	+86.498%
2020-12-30	21.4000	21.6750	20.9100	20.9400	-1.736%	1,663,239	+86.676%
2020-12-29	21.0400	21.3300	20.8400	21.3100	+2.600%	2,214,634	+83.435%
2020-12-28	21.1100	21.1900	20.6400	20.7700	-1.001%	2,051,452	+88.204%
2020-12-24	20.6200	21.2400	20.5900	20.9800	+1.402%	897,079	+86.320%
2020-12-23	20.4000	20.7400	20.3950	20.6900	+1.422%	2,764,401	+88.932%
2020-12-22	20.4400	20.6450	20.3800	20.4000	+0.098%	3,194,231	+91.618%
2020-12-21	20.4000	20.5100	20.3300	20.3800	-0.779%	6,853,555	+91.806%
2020-12-18	20.4200	20.5500	20.3300	20.5400	+0.538%	6,781,296	+90.312%
2020-12-17	20.3900	20.5700	20.3700	20.4300	+0.147%	5,456,487	+91.336%
2020-12-16	20.5000	20.6950	20.3500	20.4000	-0.875%	6,743,879	+91.618%
2020-12-15	20.1600	20.8900	20.1200	20.5800	+1.932%	9,457,441	+89.942%
2020-12-14	20.1450	20.2400	20.0400	20.1900	+6.375%	39,072,094	+93.611%
2020-12-11	18.8300	19.0400	18.4401	18.9800	+0.370%	1,014,679	+105.954%
2020-12-10	17.6900	18.9400	17.5700	18.9100	+4.360%	1,392,464	+106.716%
2020-12-09	17.8200	18.6000	17.7400	18.1200	+0.110%	1,841,889	+115.728%
2020-12-08	18.0000	18.3600	17.7100	18.1000	+0.111%	1,353,173	+115.967%
2020-12-07	17.9500	18.6500	17.8500	18.0800	+0.444%	1,158,368	+116.206%
2020-12-04	17.2900	18.0100	17.2700	18.0000	+4.590%	1,159,673	+117.167%
2020-12-03	17.4200	17.7810	17.0100	17.2100	-1.993%	1,098,897	+127.135%
2020-12-02	16.8700	17.5800	16.8100	17.5600	+2.450%	1,361,464	+122.608%
2020-12-01	16.5000	17.3200	16.3400	17.1400	+4.640%	2,309,301	+128.063%
2020-11-30	15.9200	16.4600	15.7500	16.3800	+2.889%	2,228,851	+138.645%
2020-11-27	15.8700	16.1000	15.7400	15.9200	+0.951%	897,830	+145.540%
2020-11-25	15.3600	15.8800	15.0600	15.7700	+3.410%	3,265,980	+147.876%
2020-11-24	16.2000	16.3300	15.1800	15.2500	-4.568%	1,890,854	+156.328%
2020-11-23	16.0800	16.4000	15.9000	15.9800	+0.063%	1,989,197	+144.618%
2020-11-20	16.0200	16.2400	15.7700	15.9700	+0.188%	2,150,010	+144.771%
2020-11-19	16.1500	16.2700	15.7200	15.9400	-0.994%	1,028,511	+145.232%
2020-11-18	16.3700	16.4300	16.0500	16.1000	-0.923%	647,198	+142.795%
2020-11-17	16.2000	16.3600	15.9300	16.2500	-0.062%	750,063	+140.554%
2020-11-16	15.9300	16.5100	15.5800	16.2600	+2.457%	2,592,281	+140.406%
2020-11-13	15.2600	16.0000	15.1400	15.8700	+5.659%	1,725,346	+146.314%
2020-11-12	15.0000	15.9500	14.9000	15.0200	+0.133%	1,984,278	+160.253%
2020-11-11	16.0000	16.0000	14.8100	15.0000	-5.243%	2,346,674	+160.600%
2020-11-10	15.9900	16.6400	14.8700	15.8300	-1.677%	4,288,969	+146.936%
2020-11-09	14.8800	16.3000	14.2500	16.1000	+9.227%	4,935,075	+142.795%
2020-11-06	16.0700	16.1300	14.1200	14.7400	-22.421%	8,433,224	+165.197%
2020-11-05	18.4500	19.0600	18.3100	19.0000	+3.712%	1,223,832	+105.737%
2020-11-04	17.9500	18.7800	17.6000	18.3200	+4.805%	1,228,522	+113.373%
2020-11-03	16.1300	17.6200	16.0100	17.4800	+9.182%	954,288	+123.627%
2020-11-02	15.8600	16.3400	15.7000	16.0100	+1.975%	1,539,385	+144.160%
2020-10-30	16.6200	16.6700	15.6300	15.7000	-6.548%	1,162,953	+148.981%
2020-10-29	16.7700	16.8900	16.4400	16.8000	+1.266%	887,701	+132.679%
2020-10-28	17.0000	17.1700	16.3400	16.5900	-4.435%	747,752	+135.624%
2020-10-27	17.8600	17.8600	17.2700	17.3600	-0.800%	1,546,919	+125.173%
2020-10-26	17.8600	17.9600	17.1800	17.5000	-2.993%	2,012,044	+123.371%
2020-10-23	17.6800	18.1300	17.4600	18.0400	+1.921%	409,302	+116.685%
2020-10-22	18.0100	18.0900	16.9200	17.7000	-1.721%	1,130,043	+120.847%
2020-10-21	18.8700	18.9500	17.7500	18.0100	-3.998%	994,892	+117.046%
2020-10-20	18.8200	18.9800	18.4700	18.7600	+0.698%	846,166	+108.369%
2020-10-19	18.9300	19.0900	18.5800	18.6300	-0.693%	440,583	+109.823%
2020-10-16	18.9400	19.0200	18.5700	18.7600	+0.160%	511,427	+108.369%
2020-10-15	18.4400	18.9500	18.1900	18.7300	-0.637%	843,130	+108.703%
2020-10-14	18.9600	19.3500	18.6100	18.8500	-0.265%	798,439	+107.374%
2020-10-13	18.5600	19.0600	18.5300	18.9000	+1.722%	780,030	+106.825%
2020-10-12	18.7500	18.8400	18.2900	18.5800	+1.530%	804,131	+110.388%
2020-10-09	17.8000	18.3800	17.8000	18.3000	+3.741%	882,756	+113.607%
2020-10-08	17.4200	17.7500	17.2100	17.6400	+1.730%	554,867	+121.599%
2020-10-07	17.0600	17.5600	17.0000	17.3400	+3.895%	884,681	+125.433%
2020-10-06	16.7300	17.2500	16.6100	16.6900	+0.846%	1,183,259	+134.212%
2020-10-05	16.7500	16.8800	16.1000	16.5500	-0.601%	1,949,713	+136.193%
2020-10-02	17.0400	17.4500	16.6200	16.6500	-5.559%	1,118,512	+134.775%
2020-10-01	17.3600	17.9200	17.3200	17.6300	+2.919%	993,236	+121.724%
2020-09-30	17.2900	17.7600	17.0500	17.1300	-0.696%	679,304	+128.196%
2020-09-29	17.6100	17.7300	17.1700	17.2500	-2.100%	766,885	+126.609%
2020-09-28	17.2000	17.7100	17.1900	17.6200	+3.769%	874,585	+121.850%
2020-09-25	16.3800	17.0500	16.3400	16.9800	+3.410%	497,150	+130.212%
2020-09-24	16.4800	16.7200	16.1000	16.4200	-0.905%	689,713	+138.063%
2020-09-23	17.7200	17.9500	16.5500	16.5700	-7.119%	1,028,310	+135.908%
2020-09-22	17.5900	17.9000	17.3100	17.8400	+2.176%	901,546	+119.114%
2020-09-21	16.4000	17.4700	16.3400	17.4600	+3.620%	1,268,013	+123.883%
2020-09-18	17.0900	17.2200	16.4000	16.8500	-1.173%	1,416,624	+131.988%
2020-09-17	17.5900	17.5900	16.7900	17.0500	-2.849%	1,032,687	+129.267%
2020-09-16	17.6300	18.0900	17.5300	17.5500	-0.341%	1,423,597	+122.735%
2020-09-15	16.8300	17.7500	16.7500	17.6100	+5.386%	1,406,761	+121.976%
2020-09-14	16.8300	16.9500	16.5800	16.7100	+1.089%	1,140,495	+133.932%
2020-09-11	17.3700	17.4800	16.3300	16.5300	-4.007%	1,417,992	+136.479%
2020-09-10	17.3600	17.7200	17.1700	17.2200	+0.058%	1,624,408	+127.003%
2020-09-09	16.7800	17.4100	16.6900	17.2100	+3.054%	1,095,975	+127.135%
2020-09-08	16.8600	17.3500	16.4200	16.7000	-3.968%	1,465,879	+134.072%
2020-09-04	17.8800	18.1100	16.7600	17.3900	-3.335%	1,349,448	+124.784%
2020-09-03	19.5200	19.6000	17.8600	17.9900	-7.980%	1,487,051	+117.287%
2020-09-02	19.3100	19.5800	18.7500	19.5500	+2.733%	2,502,744	+99.949%
2020-09-01	19.2900	19.3900	18.8800	19.0300	-0.575%	2,027,115	+105.413%
2020-08-31	20.0800	20.0900	19.0900	19.1400	-4.012%	1,226,955	+104.232%
2020-08-28	20.5600	20.9100	19.9000	19.9400	-2.921%	1,371,895	+96.038%
2020-08-27	20.8900	21.0100	20.4300	20.5400	-1.250%	776,077	+90.312%
2020-08-26	21.1000	21.5200	20.7400	20.8000	-1.422%	1,388,873	+87.933%
2020-08-25	20.9700	21.1600	20.6700	21.1000	+0.333%	1,251,809	+85.261%
2020-08-24	21.0500	21.0700	20.5900	21.0300	+1.301%	1,670,249	+85.877%
2020-08-21	20.5100	21.0300	20.2000	20.7600	+0.875%	1,289,872	+88.295%
2020-08-20	20.8700	20.9200	20.2000	20.5800	-3.471%	2,571,243	+89.942%
2020-08-19	21.4100	21.5100	21.0600	21.3200	-0.047%	730,113	+83.349%
2020-08-18	21.0100	21.4000	20.9500	21.3300	+1.571%	816,971	+83.263%
2020-08-17	20.8000	21.1200	20.5300	21.0000	+2.289%	1,580,273	+86.143%
2020-08-14	20.4600	20.6900	20.1000	20.5300	-0.340%	877,150	+90.404%
2020-08-13	20.7700	21.0200	20.4800	20.6000	-0.339%	697,642	+89.757%
2020-08-12	20.7400	21.0000	20.5200	20.6700	+0.731%	856,846	+89.115%
2020-08-11	20.4700	21.0200	19.7300	20.5200	-0.146%	841,363	+90.497%
2020-08-10	21.3900	21.3900	20.0700	20.5500	-3.747%	1,184,149	+90.219%
2020-08-07	21.8700	22.3000	20.9100	21.3500	-2.244%	1,016,715	+83.091%
2020-08-06	22.3000	22.5300	21.6500	21.8400	-2.326%	1,199,060	+78.984%
2020-08-05	21.9200	22.6900	21.7700	22.3600	+2.475%	1,530,170	+74.821%
2020-08-04	21.3300	22.2100	21.3300	21.8200	+0.785%	1,116,990	+79.148%
2020-08-03	21.3500	21.7900	20.8100	21.6500	+2.267%	1,452,961	+80.554%
2020-07-31	21.8500	21.8600	20.6400	21.1700	-1.535%	1,929,202	+84.648%
2020-07-30	20.2100	21.6900	19.3200	21.5000	+9.359%	4,388,269	+81.814%
2020-07-29	19.4800	19.9800	19.4700	19.6600	+2.343%	1,716,876	+98.830%
2020-07-28	19.3000	19.6000	19.0900	19.2100	-1.234%	1,353,651	+103.488%
2020-07-27	18.4200	19.4800	18.2000	19.4500	+6.517%	1,246,288	+100.977%
2020-07-24	18.5900	18.7400	17.8700	18.2600	-2.872%	1,270,351	+114.074%
2020-07-23	19.0800	19.6600	18.7400	18.8000	-1.828%	1,003,541	+107.926%
2020-07-22	19.3900	19.8500	18.9600	19.1500	-1.593%	619,071	+104.125%
2020-07-21	19.6900	19.9200	19.3800	19.4600	0.000%	805,500	+100.874%
2020-07-20	18.8500	19.7600	18.6500	19.4600	+3.291%	1,366,028	+100.874%
2020-07-17	18.4400	18.9700	18.2800	18.8400	+3.063%	746,881	+107.484%
2020-07-16	18.3600	18.6000	17.8200	18.2800	-2.246%	712,898	+113.840%
2020-07-15	18.7500	19.1500	18.4000	18.7000	+1.026%	901,540	+109.037%
2020-07-14	17.6700	18.5400	17.1500	18.5100	+4.517%	2,939,080	+111.183%
2020-07-13	19.2000	19.4500	17.6700	17.7100	-6.642%	927,615	+120.723%
2020-07-10	19.4200	19.4500	18.8000	18.9700	-2.216%	778,292	+106.062%
2020-07-09	19.2600	19.5000	18.8200	19.4000	+1.998%	760,637	+101.495%
2020-07-08	18.6200	19.0800	18.4200	19.0200	+2.922%	903,811	+105.521%
2020-07-07	18.6600	18.9700	18.4600	18.4800	-2.170%	1,284,334	+111.526%
2020-07-06	19.3400	19.7000	18.6400	18.8900	-0.736%	1,244,017	+106.935%
2020-07-02	19.3100	19.4000	18.8000	19.0300	+1.116%	1,362,724	+105.413%
2020-07-01	18.0700	18.8200	18.0700	18.8200	+4.266%	1,430,309	+107.705%
2020-06-30	17.6100	18.0700	17.3600	18.0500	+4.035%	972,896	+116.565%
2020-06-29	17.6000	17.7400	16.8500	17.3500	-0.857%	1,411,623	+125.303%
2020-06-26	17.3200	17.7100	17.0100	17.5000	+1.156%	4,038,870	+123.371%
2020-06-25	17.0300	17.3700	16.9300	17.3000	+1.288%	1,582,755	+125.954%
2020-06-24	17.8700	18.1000	16.8600	17.0800	-5.058%	1,778,836	+128.864%
2020-06-23	18.7400	18.7500	17.8000	17.9900	-2.546%	1,282,436	+117.287%
2020-06-22	17.7100	18.6600	17.3200	18.4600	+4.235%	1,792,256	+111.755%
2020-06-19	17.5500	17.8700	16.4800	17.7100	+2.370%	11,529,319	+120.723%
2020-06-18	17.2200	17.6200	16.8600	17.3000	-0.632%	2,352,857	+125.954%
2020-06-17	18.6000	18.6900	17.3100	17.4100	-4.603%	2,550,978	+124.526%
2020-06-16	18.0000	18.3200	17.6200	18.2500	+5.675%	2,411,041	+114.192%
2020-06-15	16.9900	17.6700	16.2600	17.2700	-3.788%	6,758,182	+126.346%
2020-06-12	18.8200	19.1500	17.7000	17.9500	-0.222%	2,053,280	+117.772%
2020-06-11	18.7600	19.3900	17.9600	17.9900	-7.506%	2,879,831	+117.287%
2020-06-10	20.1600	20.2300	19.2100	19.4500	-2.896%	7,590,785	+100.977%
2020-06-09	21.0000	21.2000	19.4300	20.0300	-9.530%	3,071,374	+95.157%
2020-06-08	20.9400	22.2800	20.7300	22.1400	+5.378%	1,481,442	+76.558%
2020-06-05	20.7000	21.1600	20.2000	21.0100	+1.743%	1,358,042	+86.054%
2020-06-04	20.5100	21.2500	20.5100	20.6500	-0.530%	1,597,298	+89.298%
2020-06-03	20.8000	21.0800	20.1200	20.7600	-0.479%	1,020,928	+88.295%
2020-06-02	21.5000	21.5500	20.5100	20.8600	-2.295%	1,702,633	+87.392%
2020-06-01	20.7400	21.5600	20.5900	21.3500	+2.496%	2,033,224	+83.091%
2020-05-29	20.4300	21.1000	20.3800	20.8300	+1.659%	1,382,406	+87.662%
2020-05-28	20.6400	21.1900	20.1400	20.4900	-1.062%	1,942,777	+90.776%
2020-05-27	21.1700	21.5900	19.3100	20.7100	-0.719%	1,243,119	+88.749%
2020-05-26	22.5000	22.5000	20.4700	20.8600	-3.381%	1,389,550	+87.392%
2020-05-22	20.6100	22.3300	20.5400	21.5900	+6.355%	2,656,949	+81.056%
2020-05-21	20.2100	20.7000	19.7400	20.3000	+0.595%	1,757,109	+92.562%
2020-05-20	19.0000	20.2000	18.9100	20.1800	+7.512%	1,776,562	+93.707%
2020-05-19	18.5000	19.4300	18.3500	18.7700	+1.077%	1,060,764	+108.258%
2020-05-18	19.5100	19.6000	18.4600	18.5700	-2.520%	1,053,741	+110.501%
2020-05-15	18.7100	19.2200	18.4100	19.0500	+1.384%	994,431	+105.197%
2020-05-14	17.6200	18.8200	17.2300	18.7900	+4.563%	1,602,602	+108.036%
2020-05-13	17.8900	18.2900	17.1000	17.9700	+1.354%	1,192,663	+117.529%
2020-05-12	18.5300	18.5900	17.6500	17.7300	-4.266%	709,021	+120.474%
2020-05-11	18.0100	18.6900	17.9400	18.5200	+0.762%	1,242,285	+111.069%
2020-05-08	18.6500	19.2700	18.1500	18.3800	+0.273%	1,643,654	+112.677%
2020-05-07	17.6100	18.6000	17.5100	18.3300	+5.770%	1,772,774	+113.257%
2020-05-06	16.2400	17.6100	16.0100	17.3300	+8.380%	1,824,835	+125.563%
2020-05-05	15.3500	16.2200	15.1400	15.9900	+6.316%	1,249,790	+144.465%
2020-05-04	15.1600	15.7000	14.8900	15.0400	-3.030%	2,203,334	+159.907%
2020-05-01	16.2400	16.3900	15.3600	15.5100	-5.657%	1,552,381	+152.031%
2020-04-30	17.4300	17.8400	16.2500	16.4400	-3.237%	2,396,967	+137.774%
2020-04-29	16.1400	17.1400	15.9000	16.9900	+8.562%	1,811,845	+130.077%
2020-04-28	16.4500	16.7800	15.3300	15.6500	-2.674%	1,999,587	+149.776%
2020-04-27	15.0000	16.2000	14.8700	16.0800	+8.869%	1,803,536	+143.097%
2020-04-24	14.4700	14.7900	14.2100	14.7700	+3.142%	1,253,854	+164.658%
2020-04-23	14.4300	14.7300	14.2100	14.3200	-0.348%	660,934	+172.975%
2020-04-22	13.5300	14.4800	13.4700	14.3700	+8.946%	1,181,036	+172.025%
2020-04-21	13.6300	13.9700	13.1200	13.1900	-3.933%	1,591,705	+196.361%
2020-04-20	14.0000	14.2700	13.5800	13.7300	-4.587%	1,995,267	+184.705%
2020-04-17	13.7900	14.3900	13.5800	14.3900	+7.871%	1,111,874	+171.647%
2020-04-16	13.5700	13.9600	12.8100	13.3400	+0.452%	1,649,182	+193.028%
2020-04-15	12.3000	13.3400	12.0000	13.2800	+1.065%	2,482,787	+194.352%
2020-04-14	12.6300	13.6400	12.5200	13.1400	+8.326%	2,750,679	+197.489%
2020-04-13	12.3100	12.4900	11.5500	12.1300	-1.702%	1,670,600	+222.259%
2020-04-09	11.9000	12.8300	11.8900	12.3400	+7.118%	2,075,724	+216.775%
2020-04-08	11.6800	11.7900	11.0500	11.5200	+3.690%	1,719,375	+239.323%
2020-04-07	11.8100	11.9400	11.0000	11.1100	+0.543%	2,126,871	+251.845%
2020-04-06	10.3400	11.2000	10.2500	11.0500	+12.411%	1,580,615	+253.756%
2020-04-03	9.5400	10.0600	9.3700	9.8300	+3.474%	1,519,095	+297.660%
2020-04-02	10.0400	10.6700	9.4300	9.5000	-6.219%	1,533,099	+311.474%
2020-04-01	10.3900	10.7500	9.8500	10.1300	-7.741%	1,733,691	+285.884%
2020-03-31	11.4700	12.2200	10.6700	10.9800	-4.605%	1,855,263	+256.011%
2020-03-30	12.7600	12.7600	11.2800	11.5100	-8.651%	1,600,728	+239.618%
2020-03-27	12.2700	13.9900	11.9800	12.6000	-3.077%	5,953,662	+210.238%
2020-03-26	11.5300	13.2600	11.2700	13.0000	+15.248%	3,258,818	+200.692%
2020-03-25	11.2100	12.4200	9.9300	11.2800	+2.452%	2,387,472	+246.543%
2020-03-24	9.4500	11.0700	9.3700	11.0100	+26.552%	2,094,841	+255.041%
2020-03-23	9.0000	9.3100	8.0900	8.7000	-3.867%	1,889,156	+349.310%
2020-03-20	9.8400	9.9300	8.7700	9.0500	-3.826%	3,074,856	+331.934%
2020-03-19	7.6000	9.7700	7.2800	9.4100	+22.846%	2,865,127	+315.409%
2020-03-18	8.0700	8.8300	6.5900	7.6600	-11.137%	2,898,509	+410.313%
2020-03-17	9.3800	9.3800	7.7000	8.6200	-5.792%	3,192,974	+353.480%
2020-03-16	10.4400	10.4400	9.0100	9.1500	-20.916%	2,806,927	+327.213%
2020-03-13	12.8900	12.8900	10.5500	11.5700	-4.143%	2,912,974	+237.857%
2020-03-12	11.6600	12.4500	10.8400	12.0700	-4.811%	2,963,771	+223.861%
2020-03-11	13.6500	13.7300	12.2500	12.6800	-9.815%	2,645,828	+208.281%
2020-03-10	14.3200	14.7800	13.6700	14.0600	+2.032%	1,955,942	+178.023%
2020-03-09	14.2900	14.7800	13.4500	13.7800	-10.982%	2,095,139	+183.672%
2020-03-06	15.5900	15.9900	15.1900	15.4800	-4.503%	1,902,815	+152.519%
2020-03-05	16.8900	17.2300	16.0000	16.2100	-6.355%	1,838,992	+141.147%
2020-03-04	17.0000	17.3200	16.4400	17.3100	+3.036%	911,965	+125.823%
2020-03-03	17.3800	17.5200	16.5900	16.8000	-2.665%	1,007,524	+132.679%
2020-03-02	18.0400	18.0400	16.7800	17.2600	-3.197%	1,564,310	+126.477%
2020-02-28	16.7200	17.8400	16.6100	17.8300	+3.362%	1,642,240	+119.237%
2020-02-27	17.9500	18.3600	17.1800	17.2500	-6.301%	2,279,618	+126.609%
2020-02-26	18.5500	19.0000	18.2100	18.4100	-0.217%	1,188,653	+112.330%
2020-02-25	19.1400	19.1500	18.2100	18.4500	-2.639%	1,393,401	+111.870%
2020-02-24	18.7100	19.1800	18.2300	18.9500	-1.199%	2,014,348	+106.280%
2020-02-21	20.2700	20.3500	19.1600	19.1800	-5.703%	2,429,142	+103.806%
2020-02-20	19.9600	20.8400	19.7000	20.3400	+1.396%	1,106,684	+92.183%
2020-02-19	19.2000	20.1100	19.1100	20.0600	+5.468%	1,428,851	+94.865%
2020-02-18	18.5500	19.4600	18.5500	19.0200	+1.929%	1,556,786	+105.521%
2020-02-14	18.5900	18.8400	18.3300	18.6600	-0.374%	1,862,945	+109.486%
2020-02-13	18.9000	20.2800	18.7100	18.7300	-9.254%	4,576,314	+108.703%
2020-02-12	20.0200	20.7900	19.7000	20.6400	+3.614%	2,313,551	+89.390%
2020-02-11	20.0600	20.4600	19.7700	19.9200	-0.300%	1,348,140	+96.235%
2020-02-10	19.4800	20.2000	19.2800	19.9800	+2.619%	1,727,411	+95.646%
2020-02-07	19.6800	20.1100	19.4200	19.4700	-1.318%	1,211,898	+100.770%
2020-02-06	19.0700	19.9300	18.6700	19.7300	+3.624%	1,074,824	+98.125%
2020-02-05	20.1800	20.1900	19.0000	19.0400	-3.790%	1,611,066	+105.305%
2020-02-04	19.9200	20.2500	19.6500	19.7900	+0.559%	1,572,621	+97.524%
2020-02-03	19.3900	19.7900	19.3000	19.6800	+1.496%	1,081,318	+98.628%
2020-01-31	19.7400	19.7600	19.1200	19.3900	-1.872%	631,348	+101.599%

.dark-mode .M5ph07{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5ph07{ color: #333333; background-color: white; border: 2px solid #333333; }PSPershing Square Inc.stock NYSE

PS
Pershing Square Inc.
stock NYSE