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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $38.15 | $38.08 (-0.18%) | $38.49 | $38.06 | 103.81 K | |
| 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 |
| 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 |
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.
