5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Pershing Square USA Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.98 | $39.31 (0.85%) | $39.46 | $38.89 | 125.36 K | |
| 09/18/2026 | $38.79 | $38.90 (0.28%) | $39.07 | $38.51 | 433.40 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 |
| 08/04/2026 | $38.40 | $38.31 (-0.23%) | $38.45 | $37.84 | 408.90 K | $1.53 B |
| 08/03/2026 | $37.70 | $38.31 (1.62%) | $38.39 | $37.55 | 680.70 K | $1.53 B |
| 07/31/2026 | $36.95 | $37.50 (1.49%) | $37.50 | $36.74 | 512.73 K | $1.50 B |
| 07/30/2026 | $36.55 | $36.71 (0.44%) | $36.88 | $36.28 | 437.20 K | $1.47 B |
| 07/29/2026 | $36.15 | $35.85 (-0.83%) | $36.50 | $35.71 | 388.13 K | $1.43 B |
| 07/28/2026 | $36.70 | $36.35 (-0.95%) | $36.95 | $36.25 | 343.77 K | $1.45 B |
| 07/27/2026 | $36.60 | $36.75 (0.41%) | $37.09 | $36.58 | 241.45 K | $1.47 B |
| 07/24/2026 | $36.10 | $36.49 (1.08%) | $36.74 | $35.90 | 488.25 K | $1.46 B |
| 07/23/2026 | $36.67 | $36.38 (-0.79%) | $36.75 | $36.20 | 213.79 K | $1.46 B |
| 07/22/2026 | $37.74 | $36.80 (-2.49%) | $37.74 | $36.66 | 279.44 K | $1.47 B |
| 07/21/2026 | $37.00 | $36.87 (-0.35%) | $37.00 | $36.61 | 310.46 K | $1.47 B |
| 07/20/2026 | $37.15 | $36.75 (-1.08%) | $37.22 | $36.52 | 322.99 K | $1.47 B |
| 07/17/2026 | $37.75 | $37.02 (-1.93%) | $37.84 | $36.84 | 422.50 K | $1.48 B |
| 07/16/2026 | $38.38 | $38.15 (-0.6%) | $38.58 | $37.93 | 211.20 K | $1.53 B |
| 07/15/2026 | $37.33 | $38.27 (2.52%) | $38.70 | $37.03 | 417.10 K | $1.53 B |
| 07/14/2026 | $37.10 | $37.29 (0.51%) | $37.57 | $36.91 | 361.65 K | $1.49 B |
| 07/13/2026 | $37.86 | $37.44 (-1.11%) | $38.23 | $37.25 | 235.45 K | $1.50 B |
| 07/10/2026 | $38.00 | $37.86 (-0.37%) | $38.48 | $37.73 | 494.10 K | $1.51 B |
| 07/09/2026 | $37.40 | $37.85 (1.2%) | $38.03 | $37.31 | 1.06 M | $1.51 B |
| 07/08/2026 | $37.36 | $37.29 (-0.19%) | $38.14 | $37.07 | 264.54 K | $1.49 B |
| 07/07/2026 | $38.22 | $37.84 (-0.99%) | $38.25 | $37.73 | 304.10 K | $1.51 B |
| 07/06/2026 | $38.00 | $38.06 (0.16%) | $38.73 | $37.80 | 271.90 K | $1.52 B |
| 07/02/2026 | $39.14 | $37.90 (-3.17%) | $39.33 | $37.68 | 279.43 K | $1.52 B |
| 07/01/2026 | $37.56 | $38.88 (3.51%) | $39.47 | $37.52 | 601.96 K | $1.56 B |
| 06/30/2026 | $37.54 | $37.38 (-0.43%) | $37.90 | $36.79 | 623.01 K | $1.50 B |
| 06/29/2026 | $37.30 | $37.25 (-0.13%) | $37.80 | $37.01 | 486.11 K | $1.49 B |
| 06/26/2026 | $37.00 | $36.95 (-0.14%) | $37.71 | $36.73 | 651.80 K | $1.48 B |
| 06/25/2026 | $37.46 | $37.12 (-0.91%) | $37.70 | $36.80 | 672.30 K | $1.48 B |
| 06/24/2026 | $37.83 | $37.74 (-0.24%) | $37.85 | $37.43 | 414.51 K | $1.51 B |
| 06/23/2026 | $38.57 | $37.90 (-1.74%) | $38.57 | $37.80 | 318.91 K | $1.52 B |
| 06/22/2026 | $39.64 | $38.57 (-2.7%) | $39.76 | $38.46 | 353.82 K | $1.54 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.
