NYSE : PSUS

Pershing Square USA, Ltd. — Price history

United States

Last price 38.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.84B

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

Price history

Pershing Square USA, Ltd. (PSUS) closed at 37.81 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	37.79	38.38	37.63	37.81	442,693	+0.53%
2026-10-30	38	38.29	37.4	37.61	236,618	-2.06%
2026-10-29	37.8	38.49	37.56	38.4	210,690	+0.79%
2026-10-28	37.83	38.32	37.651	38.1	334,057	+0.63%
2026-10-27	37.69	38.08	37.575	37.86	148,911	+0.11%
2026-10-26	37.13	38.01	36.9	37.82	219,508	+2.35%
2026-10-23	37.22	37.356	36.8	36.95	129,232	-0.19%
2026-10-22	37.07	37.35	36.8	37.02	259,811	-0.13%
2026-10-21	37.1	37.45	36.98	37.07	290,473	+0.11%
2026-10-20	37.35	37.5	36.99	37.03	262,334	-0.70%
2026-10-19	37.37	37.55	37.21	37.29	107,984	+0.30%
2026-10-16	37.84	38.2	36.97	37.18	283,533	-1.35%
2026-10-15	36.8	37.75	36.8	37.69	249,995	+1.89%
2026-10-14	37.75	37.85	36.62	36.99	215,464	-2.17%
2026-10-13	37.6	37.985	37.5	37.81	194,405	+0.21%
2026-10-12	37.6	37.9	37.504	37.73	143,299	-0.08%
2026-10-09	37.4	37.79	37.35	37.76	176,821	+1.37%
2026-10-08	37.26	37.65	37.2	37.25	153,848	-0.45%
2026-10-07	37.52	37.69	37.1	37.42	273,251	-0.85%
2026-10-06	37.5	38.3	37.5	37.74	387,522	+1.04%
2026-10-05	37.3	37.77	37.06	37.35	358,490	+0.57%
2026-10-02	37.04	37.999	36.96	37.14	274,901	+0.92%
2026-10-01	37.2	37.436	36.72	36.8	184,594	-0.81%
2026-09-30	37.22	37.265	36.76	37.1	212,342	+1.26%
2026-09-29	36.59	36.915	36.445	36.64	343,232	-0.70%
2026-09-28	37.82	37.822	36.82	36.9	396,268	-2.15%
2026-09-25	38	38.2	37.65	37.71	222,140	+0.00%
2026-09-24	38.51	38.51	37.71	37.71	314,457	-2.18%
2026-09-23	39.24	39.27	38.55	38.55	234,935	-1.63%
2026-09-22	39.5	39.69	39.186	39.19	254,139	-0.99%
2026-09-21	38.98	39.7	38.891	39.58	393,655	+1.75%
2026-09-18	38.79	39.07	38.51	38.9	432,965	+0.80%
2026-09-17	38.25	38.71	37.84	38.59	499,314	+1.42%
2026-09-16	38.6	38.8	37.985	38.05	139,988	-1.12%
2026-09-15	38.16	39.05	38.1	38.48	456,382	+0.13%
2026-09-14	38.22	38.7	38.06	38.43	381,205	-0.16%
2026-09-11	37.8	38.64	37.8	38.49	204,970	+1.74%
2026-09-10	38.2	38.79	37.58	37.83	450,454	-0.05%
2026-09-09	38.01	38.25	37.315	37.85	379,527	-0.58%
2026-09-08	38.96	38.96	38.02	38.07	254,546	-2.33%
2026-09-04	39.37	39.4	38.95	38.98	185,372	-0.69%
2026-09-03	39.15	39.4	39.1	39.25	230,540	+0.10%
2026-09-02	39.1	39.5	38.851	39.21	165,739	+0.46%
2026-09-01	39.39	39.39	39	39.03	181,685	-0.94%
2026-08-31	39.4	39.48	39.07	39.4	142,934	-0.03%
2026-08-28	39.69	39.835	39.01	39.41	277,262	+0.03%
2026-08-27	39.07	39.86	39.07	39.4	444,547	+0.69%
2026-08-26	39.5	39.51	39.01	39.13	244,824	-0.61%
2026-08-25	39.75	39.75	39.1	39.37	327,077	-0.33%
2026-08-24	39.99	39.99	39.1	39.5	241,066	-0.45%
2026-08-21	39.55	40	39.395	39.68	340,898	+0.40%
2026-08-20	39.7	39.86	39.27	39.52	234,132	-0.38%
2026-08-19	39.11	39.76	39.11	39.67	201,571	+1.33%
2026-08-18	39.5	40	39.15	39.15	332,330	-1.44%
2026-08-17	40.52	40.55	39.38	39.72	512,240	-1.34%
2026-08-14	40.45	40.9	40.205	40.26	712,689	+0.20%
2026-08-13	39.6	40.26	39.22	40.18	547,991	+2.76%
2026-08-12	39.12	39.36	38.75	39.1	250,919	-0.08%
2026-08-11	39.23	39.23	38.75	39.13	190,185	+0.05%
2026-08-10	39.44	39.54	38.81	39.11	254,150	-0.36%
2026-08-07	38.15	39.3	38.03	39.25	705,224	+3.75%
2026-08-06	37.86	38.12	37.72	37.83	304,622	-0.60%
2026-08-05	38.14	38.45	37.79	38.06	236,865	-0.65%
2026-08-04	38.4	38.45	37.84	38.31	408,122	+0.00%
2026-08-03	37.7	38.39	37.55	38.31	676,992	+2.16%
2026-07-31	36.95	37.5	36.74	37.5	512,386	+2.15%
2026-07-30	36.55	36.88	36.28	36.71	434,099	+2.40%
2026-07-29	36.15	36.5	35.71	35.85	384,496	-1.38%
2026-07-28	36.7	36.95	36.25	36.35	342,110	-1.09%
2026-07-27	36.6	37.09	36.58	36.75	238,492	+0.71%
2026-07-24	36.1	36.74	35.9	36.49	487,389	+0.30%
2026-07-23	36.67	36.75	36.2	36.38	213,361	-1.14%
2026-07-22	37.74	37.74	36.66	36.8	276,887	-0.19%
2026-07-21	37	37	36.61	36.87	310,234	+0.33%
2026-07-20	37.15	37.22	36.52	36.75	322,523	-0.73%
2026-07-17	37.75	37.84	36.84	37.02	420,432	-2.96%
2026-07-16	38.38	38.58	37.93	38.15	210,472	-0.31%
2026-07-15	37.33	38.7	37.03	38.27	416,587	+2.63%
2026-07-14	37.1	37.571	36.91	37.29	361,246	-0.40%
2026-07-13	37.86	38.225	37.25	37.44	232,833	-1.11%
2026-07-10	38	38.48	37.725	37.86	491,626	+0.03%
2026-07-09	37.4	38.03	37.31	37.85	503,889	+1.50%
2026-07-08	37.36	38.14	37.07	37.29	263,566	-1.45%
2026-07-07	38.22	38.25	37.725	37.84	301,472	-0.58%
2026-07-06	38	38.725	37.8	38.06	270,865	+0.42%
2026-07-02	39.14	39.33	37.684	37.9	277,213	-2.52%
2026-07-01	37.56	39.47	37.515	38.88	401,434	+4.01%
2026-06-30	37.54	37.9	36.79	37.38	622,452	+0.35%
2026-06-29	37.3	37.8	37.01	37.25	485,892	+0.81%
2026-06-26	37	37.714	36.73	36.95	651,568	-0.46%
2026-06-25	37.46	37.7	36.8	37.12	669,779	-1.64%
2026-06-24	37.83	37.85	37.43	37.74	412,117	-0.42%
2026-06-23	38.57	38.57	37.8	37.9	316,811	-1.74%
2026-06-22	39.64	39.76	38.46	38.57	341,808	-3.07%
2026-06-18	39.35	40.04	39.2	39.79	486,601	+0.96%
2026-06-17	40.15	40.225	39.11	39.41	489,122	-1.65%
2026-06-16	40.01	40.15	39.79	40.07	682,647	+1.16%
2026-06-15	38.42	39.99	38.011	39.61	1,512,656	+4.57%
2026-06-12	37.5	38.3	37.49	37.88	485,094	+1.66%
2026-06-11	37.5	37.8	37.15	37.26	393,445	-1.69%
2026-06-10	37.95	38.31	37.4	37.9	465,305	-0.24%
2026-06-09	38	38.25	37.58	37.99	516,223	+0.40%
2026-06-08	38.64	38.67	37.39	37.84	421,649	-0.86%
2026-06-05	38.76	39.24	38.01	38.17	426,802	-1.52%
2026-06-04	39	39.4	38.2	38.76	511,391	+1.39%
2026-06-03	38.91	39.1	38.15	38.23	544,579	-1.72%
2026-06-02	39.3	39.65	38.61	38.9	857,950	-1.27%
2026-06-01	40.1	40.105	39.25	39.4	653,286	-1.82%
2026-05-29	40.25	40.35	40.11	40.13	304,223	-0.22%
2026-05-28	40.66	40.68	40.2	40.22	448,586	-0.45%
2026-05-27	40.45	40.455	40.3	40.4	380,426	+0.00%
2026-05-26	41.3	41.44	40.3	40.4	824,479	-2.18%
2026-05-22	41.55	41.697	41.12	41.3	366,553	-0.72%
2026-05-21	42.1	42.1	41.445	41.6	301,489	-1.07%
2026-05-20	41.25	42.1	41	42.05	251,898	+2.56%
2026-05-19	41.78	41.83	41	41	184,099	-0.51%
2026-05-18	41.5	41.8	41.2	41.21	315,926	-0.39%
2026-05-15	41.5	41.9	41.3	41.37	562,450	-0.74%
2026-05-14	42.25	42.42	41.61	41.68	415,260	-1.33%
2026-05-13	40.55	42.365	40.53	42.24	1,219,515	+3.66%