5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Pershing Square Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $34.00 | $32.89 (-3.26%) | $34.50 | $32.60 | 139.15 K | $13.16 B |
| 07/28/2026 | $33.93 | $33.86 (-0.21%) | $34.25 | $32.25 | 128.54 K | $13.54 B |
| 07/27/2026 | $34.36 | $34.08 (-0.81%) | $35.34 | $33.76 | 112.60 K | $13.63 B |
| 07/24/2026 | $33.66 | $33.97 (0.92%) | $35.00 | $32.73 | 111.99 K | $13.59 B |
| 07/23/2026 | $34.46 | $33.74 (-2.09%) | $34.97 | $33.51 | 130.50 K | $13.50 B |
| 07/22/2026 | $35.79 | $35.27 (-1.45%) | $35.79 | $34.68 | 59.32 K | $14.11 B |
| 07/21/2026 | $33.45 | $35.56 (6.31%) | $35.92 | $33.33 | 121.30 K | $14.22 B |
| 07/20/2026 | $33.54 | $33.04 (-1.49%) | $35.25 | $32.62 | 178.52 K | $13.22 B |
| 07/17/2026 | $34.50 | $34.25 (-0.72%) | $35.00 | $33.28 | 92.07 K | $13.70 B |
| 07/16/2026 | $35.64 | $34.71 (-2.61%) | $35.64 | $34.26 | 100.20 K | $13.88 B |
| 07/15/2026 | $35.75 | $36.21 (1.29%) | $37.31 | $34.03 | 172.90 K | $14.48 B |
| 07/14/2026 | $33.85 | $35.37 (4.49%) | $36.41 | $33.54 | 166.90 K | $14.15 B |
| 07/13/2026 | $34.06 | $34.14 (0.23%) | $34.96 | $32.89 | 139.64 K | $13.66 B |
| 07/10/2026 | $35.84 | $35.03 (-2.26%) | $35.89 | $34.35 | 89.86 K | $14.01 B |
| 07/09/2026 | $33.36 | $35.32 (5.88%) | $35.50 | $33.36 | 131.34 K | $14.13 B |
| 07/08/2026 | $33.31 | $33.69 (1.14%) | $34.32 | $32.78 | 136.50 K | $13.48 B |
| 07/07/2026 | $35.64 | $32.97 (-7.49%) | $35.70 | $32.97 | 218.61 K | $13.19 B |
| 07/06/2026 | $32.99 | $35.38 (7.24%) | $36.00 | $32.88 | 446.29 K | $14.15 B |
| 07/02/2026 | $33.48 | $32.42 (-3.17%) | $34.00 | $31.45 | 146.50 K | $12.97 B |
| 07/01/2026 | $33.01 | $33.00 (-0.03%) | $34.26 | $32.80 | 202.94 K | $13.20 B |
| 06/30/2026 | $33.40 | $32.86 (-1.62%) | $33.50 | $31.72 | 128.13 K | $13.14 B |
| 06/29/2026 | $31.99 | $33.19 (3.75%) | $33.21 | $31.01 | 245.30 K | $13.28 B |
| 06/26/2026 | $29.51 | $31.54 (6.88%) | $32.00 | $29.38 | 337.30 K | $12.62 B |
| 06/25/2026 | $31.17 | $29.62 (-4.97%) | $31.49 | $29.50 | 361.61 K | $11.85 B |
| 06/24/2026 | $32.70 | $30.90 (-5.5%) | $34.06 | $30.79 | 320.29 K | $12.36 B |
| 06/23/2026 | $32.40 | $32.65 (0.77%) | $33.70 | $32.39 | 175.62 K | $13.06 B |
| 06/22/2026 | $33.21 | $33.38 (0.51%) | $33.96 | $32.90 | 191.50 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 |
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.
