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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $50.61 | $48.73 (-3.72%) | $50.89 | $46.57 | 411.78 K | |
| 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 |
| 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 |
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.
