5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Pershing Square USA Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $39.64 | $38.57 (-2.7%) | $39.76 | $38.46 | 341.94 K | $1.54 B |
| 06/18/2026 | $39.35 | $39.79 (1.12%) | $40.04 | $39.20 | 488.75 K | $1.59 B |
| 06/17/2026 | $40.15 | $39.41 (-1.84%) | $40.22 | $39.11 | 493.40 K | $1.58 B |
| 06/16/2026 | $40.01 | $40.07 (0.15%) | $40.15 | $39.79 | 687.30 K | $1.60 B |
| 06/15/2026 | $38.42 | $39.61 (3.1%) | $39.99 | $38.01 | 1.53 M | $1.58 B |
| 06/12/2026 | $37.50 | $37.88 (1.01%) | $38.30 | $37.49 | 485.31 K | $1.52 B |
| 06/11/2026 | $37.50 | $37.26 (-0.64%) | $37.80 | $37.15 | 398.50 K | $1.49 B |
| 06/10/2026 | $37.95 | $37.90 (-0.13%) | $38.31 | $37.40 | 466.33 K | $1.52 B |
| 06/09/2026 | $38.00 | $37.99 (-0.03%) | $38.25 | $37.58 | 517.37 K | $1.52 B |
| 06/08/2026 | $38.64 | $37.84 (-2.07%) | $38.67 | $37.39 | 422.45 K | $1.51 B |
| 06/05/2026 | $38.76 | $38.17 (-1.52%) | $39.24 | $38.01 | 428.90 K | $1.53 B |
| 06/04/2026 | $39.00 | $38.76 (-0.62%) | $39.40 | $38.20 | 513.42 K | $1.55 B |
| 06/03/2026 | $38.91 | $38.23 (-1.75%) | $39.10 | $38.15 | 550.94 K | $1.53 B |
| 06/02/2026 | $39.30 | $38.90 (-1.02%) | $39.65 | $38.61 | 867.51 K | $1.56 B |
| 06/01/2026 | $40.10 | $39.40 (-1.75%) | $40.10 | $39.25 | 658.20 K | $1.58 B |
| 05/29/2026 | $40.25 | $40.13 (-0.3%) | $40.35 | $40.11 | 306.81 K | $1.61 B |
| 05/28/2026 | $40.66 | $40.22 (-1.08%) | $40.68 | $40.20 | 450.59 K | $1.61 B |
| 05/27/2026 | $40.45 | $40.40 (-0.12%) | $40.46 | $40.30 | 383.54 K | $1.62 B |
| 05/26/2026 | $41.30 | $40.40 (-2.18%) | $41.44 | $40.30 | 826.18 K | $1.62 B |
| 05/22/2026 | $41.55 | $41.30 (-0.6%) | $41.70 | $41.12 | 367.46 K | $1.65 B |
| 05/21/2026 | $42.10 | $41.60 (-1.19%) | $42.10 | $41.45 | 301.96 K | $1.66 B |
| 05/20/2026 | $41.25 | $42.05 (1.94%) | $42.10 | $41.00 | 253.33 K | $1.68 B |
| 05/19/2026 | $41.78 | $41.00 (-1.87%) | $41.83 | $41.00 | 184.85 K | $1.64 B |
| 05/18/2026 | $41.50 | $41.21 (-0.7%) | $41.80 | $41.20 | 316.93 K | $1.65 B |
| 05/15/2026 | $41.50 | $41.37 (-0.31%) | $41.90 | $41.30 | 562.50 K | $1.65 B |
| 05/14/2026 | $42.25 | $41.68 (-1.35%) | $42.42 | $41.61 | 415.30 K | $1.67 B |
| 05/13/2026 | $40.55 | $42.24 (4.17%) | $42.37 | $40.53 | 1.22 M | $1.69 B |
| 05/12/2026 | $41.01 | $40.75 (-0.63%) | $41.49 | $40.50 | 963.74 K | $1.63 B |
| 05/11/2026 | $42.05 | $41.13 (-2.19%) | $42.18 | $40.99 | 1.33 M | $1.65 B |
| 05/08/2026 | $42.59 | $41.92 (-1.57%) | $42.80 | $41.90 | 1.06 M | $1.68 B |
| 05/07/2026 | $42.89 | $42.33 (-1.31%) | $42.89 | $42.17 | 708.70 K | $1.69 B |
| 05/06/2026 | $43.25 | $42.79 (-1.06%) | $43.30 | $42.43 | 955.42 K | $1.71 B |
| 05/05/2026 | $42.52 | $42.98 (1.08%) | $43.35 | $42.52 | 1.29 M | $1.72 B |
| 05/04/2026 | $43.74 | $42.51 (-2.81%) | $43.74 | $41.80 | 2.36 M | $1.70 B |
| 05/01/2026 | $44.00 | $42.80 (-2.73%) | $44.00 | $42.60 | 1.95 M | $1.71 B |
| 04/30/2026 | $42.48 | $42.71 (0.54%) | $43.93 | $42.00 | 4.55 M | $1.71 B |
| 04/29/2026 | $42.00 | $40.90 (-2.62%) | $42.71 | $40.33 | 9.10 M | $1.64 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.
