5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Pershing Square Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $33.21 | $33.38 (0.51%) | $33.96 | $32.90 | 191.37 K | $13.35 B |
| 06/18/2026 | $35.00 | $33.33 (-4.77%) | $35.20 | $33.03 | 223.96 K | $13.33 B |
| 06/17/2026 | $34.21 | $34.58 (1.08%) | $35.65 | $33.28 | 134.36 K | $13.83 B |
| 06/16/2026 | $35.77 | $34.21 (-4.36%) | $36.18 | $34.18 | 272.80 K | $13.68 B |
| 06/15/2026 | $33.63 | $35.14 (4.49%) | $35.65 | $33.63 | 284.25 K | $14.06 B |
| 06/12/2026 | $33.80 | $33.55 (-0.74%) | $34.50 | $33.29 | 197.85 K | $13.42 B |
| 06/11/2026 | $32.44 | $33.57 (3.48%) | $33.88 | $31.80 | 203.33 K | $13.43 B |
| 06/10/2026 | $33.15 | $32.54 (-1.84%) | $33.65 | $32.42 | 221.10 K | $13.02 B |
| 06/09/2026 | $33.94 | $33.34 (-1.77%) | $34.87 | $32.59 | 355.80 K | $13.34 B |
| 06/08/2026 | $36.10 | $33.52 (-7.15%) | $36.32 | $33.36 | 516.00 K | $13.41 B |
| 06/05/2026 | $38.30 | $35.75 (-6.66%) | $38.66 | $34.72 | 417.10 K | $14.30 B |
| 06/04/2026 | $36.25 | $38.32 (5.71%) | $38.68 | $36.14 | 350.89 K | $15.33 B |
| 06/03/2026 | $35.76 | $35.47 (-0.81%) | $36.75 | $33.88 | 370.70 K | $14.19 B |
| 06/02/2026 | $37.00 | $36.18 (-2.22%) | $39.90 | $35.32 | 450.95 K | $14.47 B |
| 06/01/2026 | $39.01 | $37.39 (-4.15%) | $39.95 | $37.32 | 214.45 K | $14.96 B |
| 05/29/2026 | $39.58 | $39.59 (0.03%) | $40.00 | $36.90 | 218.07 K | $15.84 B |
| 05/28/2026 | $36.60 | $38.61 (5.49%) | $40.70 | $36.47 | 509.82 K | $15.44 B |
| 05/27/2026 | $36.81 | $37.07 (0.71%) | $37.12 | $34.22 | 273.02 K | $14.83 B |
| 05/26/2026 | $35.66 | $36.00 (0.95%) | $38.50 | $35.60 | 378.26 K | $14.40 B |
| 05/22/2026 | $37.41 | $35.67 (-4.65%) | $38.59 | $35.28 | 347.12 K | $14.27 B |
| 05/21/2026 | $38.61 | $37.72 (-2.31%) | $38.61 | $36.01 | 370.20 K | $15.09 B |
| 05/20/2026 | $39.09 | $38.74 (-0.9%) | $41.17 | $37.77 | 289.51 K | $15.50 B |
| 05/19/2026 | $38.58 | $38.24 (-0.88%) | $41.53 | $37.50 | 275.59 K | $15.30 B |
| 05/18/2026 | $41.50 | $38.67 (-6.82%) | $41.59 | $38.06 | 502.24 K | $15.47 B |
| 05/15/2026 | $41.38 | $41.17 (-0.51%) | $43.77 | $39.01 | 428.99 K | $16.47 B |
| 05/14/2026 | $45.25 | $42.61 (-5.83%) | $46.62 | $41.53 | 699.03 K | $17.04 B |
| 05/13/2026 | $51.45 | $46.82 (-9%) | $52.49 | $45.45 | 608.10 K | $18.73 B |
| 05/12/2026 | $49.00 | $50.83 (3.73%) | $54.28 | $47.77 | 687.32 K | $20.33 B |
| 05/11/2026 | $40.87 | $52.09 (27.45%) | $54.94 | $40.85 | 1.22 M | $20.84 B |
| 05/08/2026 | $35.98 | $41.62 (15.68%) | $42.44 | $34.60 | 936.20 K | $16.65 B |
| 05/07/2026 | $33.09 | $35.94 (8.61%) | $36.00 | $31.56 | 572.50 K | $14.38 B |
| 05/06/2026 | $32.58 | $33.00 (1.29%) | $33.00 | $29.27 | 920.81 K | $13.20 B |
| 05/05/2026 | $34.25 | $32.97 (-3.74%) | $35.98 | $31.50 | 1.32 M | $13.19 B |
| 05/04/2026 | $38.00 | $34.21 (-9.97%) | $38.27 | $32.35 | 2.21 M | $13.68 B |
| 05/01/2026 | $29.88 | $37.99 (27.14%) | $38.27 | $29.41 | 2.17 M | $15.20 B |
| 04/30/2026 | $25.35 | $28.00 (10.45%) | $32.50 | $25.00 | 2.36 M | $11.20 B |
| 04/29/2026 | $24.00 | $24.20 (0.83%) | $24.49 | $22.01 | 3.29 M | $9.68 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.
