5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
Pershing Square USA Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $38.72 | $38.93 (0.54%) | $39.38 | $38.40 | 725.37 K | $1.56 B |
| 11/03/2026 | $37.54 | $38.24 (1.86%) | $38.39 | $37.54 | 451.80 K | $1.53 B |
| 11/02/2026 | $37.79 | $37.81 (0.05%) | $38.38 | $37.63 | 443.00 K | $1.51 B |
| 10/30/2026 | $38.00 | $37.61 (-1.03%) | $38.29 | $37.40 | 236.62 K | $1.50 B |
| 10/29/2026 | $37.80 | $38.40 (1.59%) | $38.49 | $37.56 | 210.69 K | $1.54 B |
| 10/28/2026 | $37.83 | $38.10 (0.71%) | $38.32 | $37.65 | 334.06 K | $1.52 B |
| 10/27/2026 | $37.69 | $37.86 (0.45%) | $38.08 | $37.58 | 148.91 K | $1.51 B |
| 10/26/2026 | $37.13 | $37.82 (1.86%) | $38.01 | $36.90 | 219.51 K | $1.51 B |
| 10/23/2026 | $37.22 | $36.95 (-0.73%) | $37.36 | $36.80 | 129.23 K | $1.48 B |
| 10/22/2026 | $37.07 | $37.02 (-0.13%) | $37.35 | $36.80 | 259.81 K | $1.48 B |
| 10/21/2026 | $37.10 | $37.07 (-0.08%) | $37.45 | $36.98 | 290.47 K | $1.48 B |
| 10/20/2026 | $37.35 | $37.03 (-0.86%) | $37.50 | $36.99 | 262.33 K | $1.48 B |
| 10/19/2026 | $37.37 | $37.29 (-0.21%) | $37.55 | $37.21 | 108.00 K | $1.49 B |
| 10/16/2026 | $37.84 | $37.18 (-1.74%) | $38.20 | $36.97 | 283.81 K | $1.49 B |
| 10/15/2026 | $36.80 | $37.69 (2.42%) | $37.75 | $36.80 | 250.04 K | $1.51 B |
| 10/14/2026 | $37.75 | $36.99 (-2.01%) | $37.85 | $36.62 | 216.62 K | $1.48 B |
| 10/13/2026 | $37.60 | $37.81 (0.56%) | $37.98 | $37.50 | 194.46 K | $1.51 B |
| 10/12/2026 | $37.60 | $37.73 (0.35%) | $37.90 | $37.50 | 143.35 K | $1.51 B |
| 10/09/2026 | $37.40 | $37.76 (0.96%) | $37.79 | $37.35 | 176.82 K | $1.51 B |
| 10/08/2026 | $37.26 | $37.25 (-0.03%) | $37.65 | $37.20 | 154.20 K | $1.49 B |
| 10/07/2026 | $37.52 | $37.42 (-0.27%) | $37.69 | $37.10 | 273.50 K | $1.50 B |
| 10/06/2026 | $37.50 | $37.74 (0.64%) | $38.30 | $37.50 | 392.86 K | $1.51 B |
| 10/05/2026 | $37.30 | $37.35 (0.13%) | $37.77 | $37.06 | 358.82 K | $1.49 B |
| 10/02/2026 | $37.04 | $37.14 (0.27%) | $38.00 | $36.96 | 275.00 K | $1.49 B |
| 10/01/2026 | $37.20 | $36.80 (-1.08%) | $37.44 | $36.72 | 184.91 K | $1.47 B |
| 09/30/2026 | $37.22 | $37.10 (-0.32%) | $37.27 | $36.76 | 213.19 K | $1.48 B |
| 09/29/2026 | $36.59 | $36.64 (0.14%) | $36.92 | $36.45 | 343.25 K | $1.47 B |
| 09/28/2026 | $37.82 | $36.90 (-2.43%) | $37.82 | $36.82 | 397.51 K | $1.48 B |
| 09/25/2026 | $38.00 | $37.71 (-0.76%) | $38.20 | $37.65 | 223.31 K | $1.51 B |
| 09/24/2026 | $38.51 | $37.71 (-2.08%) | $38.51 | $37.71 | 319.50 K | $1.51 B |
| 09/23/2026 | $39.24 | $38.55 (-1.76%) | $39.27 | $38.55 | 235.39 K | $1.54 B |
| 09/22/2026 | $39.50 | $39.19 (-0.78%) | $39.69 | $39.19 | 256.98 K | $1.57 B |
| 09/21/2026 | $38.98 | $39.58 (1.54%) | $39.70 | $38.89 | 393.92 K | $1.58 B |
| 09/18/2026 | $38.79 | $38.90 (0.28%) | $39.07 | $38.51 | 434.03 K | $1.56 B |
| 09/17/2026 | $38.25 | $38.59 (0.89%) | $38.71 | $37.84 | 499.71 K | $1.54 B |
| 09/16/2026 | $38.60 | $38.05 (-1.42%) | $38.80 | $37.99 | 140.88 K | $1.52 B |
| 09/15/2026 | $38.16 | $38.48 (0.84%) | $39.05 | $38.10 | 456.40 K | $1.54 B |
| 09/14/2026 | $38.22 | $38.43 (0.55%) | $38.70 | $38.06 | 383.31 K | $1.54 B |
| 09/11/2026 | $37.80 | $38.49 (1.83%) | $38.64 | $37.80 | 205.20 K | $1.54 B |
| 09/10/2026 | $38.20 | $37.83 (-0.97%) | $38.79 | $37.58 | 450.70 K | $1.51 B |
| 09/09/2026 | $38.01 | $37.85 (-0.42%) | $38.25 | $37.32 | 380.83 K | $1.51 B |
| 09/08/2026 | $38.96 | $38.07 (-2.28%) | $38.96 | $38.02 | 257.51 K | $1.52 B |
| 09/04/2026 | $39.37 | $38.98 (-0.99%) | $39.40 | $38.95 | 186.35 K | $1.56 B |
| 09/03/2026 | $39.15 | $39.25 (0.26%) | $39.40 | $39.10 | 231.12 K | $1.57 B |
| 09/02/2026 | $39.10 | $39.21 (0.28%) | $39.50 | $38.85 | 165.84 K | $1.57 B |
| 09/01/2026 | $39.39 | $39.03 (-0.91%) | $39.39 | $39.00 | 181.80 K | $1.56 B |
| 08/31/2026 | $39.40 | $39.40 (0%) | $39.48 | $39.07 | 142.95 K | $1.58 B |
| 08/28/2026 | $39.69 | $39.41 (-0.71%) | $39.84 | $39.01 | 279.64 K | $1.58 B |
| 08/27/2026 | $39.07 | $39.40 (0.84%) | $39.86 | $39.07 | 445.94 K | $1.58 B |
| 08/26/2026 | $39.50 | $39.13 (-0.94%) | $39.51 | $39.01 | 252.00 K | $1.57 B |
| 08/25/2026 | $39.75 | $39.37 (-0.96%) | $39.75 | $39.10 | 328.48 K | $1.57 B |
| 08/24/2026 | $39.99 | $39.50 (-1.23%) | $39.99 | $39.10 | 241.20 K | $1.58 B |
| 08/21/2026 | $39.55 | $39.68 (0.33%) | $40.00 | $39.40 | 341.22 K | $1.59 B |
| 08/20/2026 | $39.70 | $39.52 (-0.45%) | $39.86 | $39.27 | 234.22 K | $1.58 B |
| 08/19/2026 | $39.11 | $39.67 (1.43%) | $39.76 | $39.11 | 202.16 K | $1.59 B |
| 08/18/2026 | $39.50 | $39.15 (-0.89%) | $40.00 | $39.15 | 332.64 K | $1.57 B |
| 08/17/2026 | $40.52 | $39.72 (-1.97%) | $40.55 | $39.38 | 513.90 K | $1.59 B |
| 08/14/2026 | $40.45 | $40.26 (-0.47%) | $40.90 | $40.21 | 714.63 K | $1.61 B |
| 08/13/2026 | $39.60 | $40.18 (1.46%) | $40.26 | $39.22 | 551.42 K | $1.61 B |
| 08/12/2026 | $39.12 | $39.10 (-0.05%) | $39.36 | $38.75 | 256.09 K | $1.56 B |
| 08/11/2026 | $39.23 | $39.13 (-0.25%) | $39.23 | $38.75 | 190.83 K | $1.57 B |
| 08/10/2026 | $39.44 | $39.11 (-0.84%) | $39.54 | $38.81 | 255.30 K | $1.56 B |
| 08/07/2026 | $38.15 | $39.25 (2.88%) | $39.30 | $38.03 | 706.86 K | $1.57 B |
| 08/06/2026 | $37.86 | $37.83 (-0.08%) | $38.12 | $37.72 | 304.97 K | $1.51 B |
| 08/05/2026 | $38.14 | $38.06 (-0.21%) | $38.45 | $37.79 | 238.42 K | $1.52 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.
