NYSE : PS

Pershing Square Inc. — Price history

Financials · Asset Management · United States

Last price 45.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.26B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Pershing Square Inc. (PS) closed at 46.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	46.3	46.64	46.3	46.64	12,431	+2.15%
2026-10-30	48.14	48.49	42.985	45.66	700,027	-7.10%
2026-10-29	47.72	49.72	47.21	49.15	221,870	+1.13%
2026-10-28	47.28	48.93	46.86	48.6	326,551	+3.85%
2026-10-27	45.66	46.87	45.06	46.8	205,981	+2.74%
2026-10-26	45.13	46.975	44.08	45.55	206,816	+3.41%
2026-10-23	45.14	46.385	43.559	44.05	282,146	-2.20%
2026-10-22	45.72	46.25	42.2	45.04	302,502	-3.72%
2026-10-21	46.06	47.135	45.705	46.78	147,038	+2.25%
2026-10-20	44.74	46.82	44.74	45.75	185,084	+2.10%
2026-10-19	45.19	46	43.76	44.81	261,189	+0.74%
2026-10-16	47.24	47.24	43.88	44.48	275,971	-4.69%
2026-10-15	44.89	47.215	44.73	46.67	302,685	+2.39%
2026-10-14	46.88	48.57	45.09	45.58	326,960	-4.34%
2026-10-13	50.73	51.5	46.69	47.65	404,370	-12.12%
2026-10-12	54.3	55.57	53	54.22	179,094	-0.68%
2026-10-09	52.98	54.98	51.671	54.59	163,595	+0.47%
2026-10-08	58.65	59.315	54	54.44	241,215	-7.18%
2026-10-07	59.48	60.25	55.5	58.65	546,133	-1.84%
2026-10-06	55.5	60.4	55	59.75	345,359	+8.89%
2026-10-05	52.76	55	51.59	54.87	178,467	+4.00%
2026-10-02	52.59	53.71	51.121	52.76	207,162	-0.85%
2026-10-01	56.88	56.88	52.8	53.21	215,798	-4.88%
2026-09-30	54.59	57.7	54.19	55.94	332,270	+4.44%
2026-09-29	58.85	59	52.93	53.56	333,768	-9.48%
2026-09-28	56.17	59.94	55.55	59.17	630,394	+5.36%
2026-09-25	52.96	56.938	52.145	56.16	346,747	+7.42%
2026-09-24	49.32	52.805	48.5	52.28	281,660	+4.58%
2026-09-23	50.68	51.88	48.25	49.99	331,615	-2.71%
2026-09-22	49.23	51.85	47.5	51.38	1,836,272	+6.53%
2026-09-21	50.61	50.9	46.527	48.23	2,069,963	-3.21%
2026-09-18	43.92	50.6	43.92	49.83	2,320,602	+13.69%
2026-09-17	41.5	43.83	39.83	43.83	1,558,373	+6.88%
2026-09-16	39	41.67	38.3	41.01	1,904,786	+5.15%
2026-09-15	39.47	40.38	37.61	39	448,520	-2.43%
2026-09-14	37.94	40.5	37.455	39.97	448,276	+6.11%
2026-09-11	36.9	38.1	36.9	37.67	264,754	+2.36%
2026-09-10	36	37.21	35.8	36.8	366,750	+0.88%
2026-09-09	41.12	41.47	35.93	36.48	689,527	-12.08%
2026-09-08	39.67	44.38	38.714	41.49	675,312	+6.17%
2026-09-04	36.46	39.476	36.08	39.08	170,691	+5.59%
2026-09-03	37.4	37.69	36.141	37.01	230,589	+1.40%
2026-09-02	38.7	39.406	35.72	36.5	385,553	-5.24%
2026-09-01	42.3	42.375	38.19	38.52	195,791	-10.25%
2026-08-31	42.01	43.364	41.165	42.92	164,899	+1.78%
2026-08-28	41.33	43.495	41.33	42.17	124,529	+0.12%
2026-08-27	42.11	43.48	41.75	42.12	140,896	+0.02%
2026-08-26	41.99	42.726	41.5	42.11	115,150	-1.27%
2026-08-25	40.92	42.91	40.705	42.65	265,244	+4.15%
2026-08-24	39.97	41.61	39.67	40.95	186,235	+2.22%
2026-08-21	40.7	41.055	39	40.06	188,785	-0.42%
2026-08-20	39.63	40.7	38.915	40.23	137,428	+1.06%
2026-08-19	39.11	40.348	37.58	39.81	170,736	-0.25%
2026-08-18	39.5	41.51	39.07	39.91	230,573	+1.35%
2026-08-17	40.69	41.75	38.438	39.38	269,892	-3.55%
2026-08-14	41.45	43.37	38.1	40.83	249,693	-1.38%
2026-08-13	37.16	42.18	37.11	41.4	220,149	+6.70%
2026-08-12	39.43	39.43	38.14	38.8	81,987	-1.60%
2026-08-11	37.33	39.65	37.33	39.43	137,102	+5.63%
2026-08-10	38.31	38.56	37.11	37.33	111,334	-1.45%
2026-08-07	38.8	38.91	37.46	37.88	129,700	+0.72%
2026-08-06	35.01	38.15	35.01	37.61	160,386	+3.78%
2026-08-05	36.19	36.5	35.03	36.24	107,610	+0.69%
2026-08-04	35.47	36.57	34.875	35.99	107,355	+2.65%
2026-08-03	33.73	35.3	33.06	35.06	101,274	+5.35%
2026-07-31	33.2	34.18	33.1	33.28	99,399	-0.86%
2026-07-30	33.93	34.86	32.55	33.57	187,658	+2.07%
2026-07-29	34	34.5	32.6	32.89	139,153	-2.86%
2026-07-28	33.93	34.25	32.25	33.86	128,538	-0.65%
2026-07-27	34.36	35.34	33.76	34.08	112,603	+0.32%
2026-07-24	33.66	35	32.73	33.97	111,990	+0.68%
2026-07-23	34.46	34.965	33.51	33.74	130,487	-4.34%
2026-07-22	35.79	35.79	34.68	35.27	59,319	-0.82%
2026-07-21	33.45	35.92	33.325	35.56	121,304	+7.63%
2026-07-20	33.54	35.25	32.62	33.04	178,515	-3.53%
2026-07-17	34.5	35	33.28	34.25	92,070	-1.33%
2026-07-16	35.64	35.64	34.26	34.71	100,202	-4.14%
2026-07-15	35.75	37.31	34.03	36.21	172,892	+2.37%
2026-07-14	33.85	36.41	33.54	35.37	166,878	+3.60%
2026-07-13	34.06	34.96	32.89	34.14	139,643	-2.20%
2026-07-10	35.84	35.89	34.35	35.03	89,864	-0.82%
2026-07-09	33.36	35.5	33.36	35.32	131,336	+4.84%
2026-07-08	33.31	34.32	32.78	33.69	136,499	+2.18%
2026-07-07	35.64	35.7	32.97	32.97	218,605	-6.81%
2026-07-06	32.99	36	32.88	35.38	446,292	+9.13%
2026-07-02	33.48	34	31.45	32.42	146,475	-1.76%
2026-07-01	33.01	34.26	32.8	33	202,943	+0.43%
2026-06-30	33.4	33.5	31.72	32.86	128,125	-0.99%
2026-06-29	31.99	33.205	31.01	33.19	245,262	+5.23%
2026-06-26	29.51	32	29.38	31.54	337,301	+6.48%
2026-06-25	31.17	31.49	29.5	29.62	361,612	-4.14%
2026-06-24	32.7	34.06	30.785	30.9	320,285	-5.36%
2026-06-23	32.4	33.7	32.39	32.65	175,615	-2.19%
2026-06-22	33.21	33.955	32.9	33.38	191,501	+0.15%
2026-06-18	35	35.2	33.03	33.33	223,963	-3.61%
2026-06-17	34.21	35.65	33.28	34.58	134,360	+1.08%
2026-06-16	35.77	36.18	34.18	34.21	272,776	-2.65%
2026-06-15	33.63	35.65	33.63	35.14	284,246	+4.74%
2026-06-12	33.8	34.5	33.29	33.55	197,848	-0.06%
2026-06-11	32.44	33.88	31.8	33.57	203,325	+3.17%
2026-06-10	33.15	33.645	32.417	32.54	221,097	-2.40%
2026-06-09	33.94	34.87	32.59	33.34	355,776	-0.54%
2026-06-08	36.1	36.321	33.36	33.52	515,970	-6.24%
2026-06-05	38.3	38.66	34.723	35.75	417,051	-6.71%
2026-06-04	36.25	38.68	36.14	38.32	350,893	+8.03%
2026-06-03	35.76	36.75	33.88	35.47	370,652	-1.96%
2026-06-02	37	39.9	35.315	36.18	450,947	-3.24%
2026-06-01	39.01	39.95	37.32	37.39	214,446	-5.56%
2026-05-29	39.58	40	36.9	39.59	218,067	+2.54%
2026-05-28	36.6	40.7	36.465	38.61	509,820	+4.15%
2026-05-27	36.81	37.12	34.22	37.07	273,019	+2.97%
2026-05-26	35.66	38.5	35.6	36	378,260	+0.93%
2026-05-22	37.41	38.59	35.28	35.67	347,123	-5.43%
2026-05-21	38.61	38.61	36.01	37.72	370,174	-2.63%
2026-05-20	39.09	41.17	37.77	38.74	289,508	+1.31%
2026-05-19	38.58	41.53	37.5	38.24	275,593	-1.11%
2026-05-18	41.5	41.593	38.06	38.67	502,241	-6.07%
2026-05-15	41.38	43.769	39.005	41.17	428,993	-3.38%
2026-05-14	45.25	46.62	41.53	42.61	699,034	-8.99%
2026-05-13	51.45	52.49	45.45	46.82	608,076	-7.89%