Pershing Square Holdings Ltd Historical Data - PSH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Pershing Square Holdings Ltd (PSH)
Pershing Square Holdings Ltd (PSH) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.2	2.51308900524	47.75	50.5	47.05	26536	48.34999096	DE
4	-2.65	-5.13565891473	51.6	51.7	47.05	27482	49.70386444	DE
12	0.85	1.76715176715	48.1	53.1	47.05	25999	49.92923869	DE
26	13.7	38.865248227	35.25	53.1	34.55	36018	44.38049508	DE
52	14.65	42.7113702624	34.3	53.1	33.15	36409	40.14871267	DE
156	11.2	29.6688741722	37.75	53.1	27.9	48653	36.30953684	DE
260	31.17	175.309336333	17.78	53.1	12.96	84993	27.11730957	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	48.95	0.9	1.87	48.9	49.95	48.9	46737
1714062600	48.05	-1.7	-3.42	50.5	50.5	47.6	13441
1713976200	49.75	-0.2	-0.40	50	50.5	49.75	14778
1713889800	49.95	1.1	2.25	49	50.3	48.95	18991
1713803400	48.85	1.45	3.06	47.4	48.95	47.4	23553
1713544200	47.4	-0.8	-1.66	47.75	47.8	47.05	61916
1713457800	48.2	0.15	0.31	47.7	48.7	47.7	12561
1713371400	48.05	-0.4	-0.83	48.2	48.5	47.6	34400
1713285000	48.45	-1.35	-2.71	49.75	49.75	47.6	41062
1713198600	49.8	-0.8	-1.58	51.1	51.1	49.8	16237
1712939400	50.6	-0.2	-0.39	50.9	51.7	50.5	7750
1712853000	50.8	-0.3	-0.59	50.6	51	50.5	21676
1712766600	51.1	0	0.00	51.5	51.5	50.6	21583
1712680200	51.1	-0.4	-0.78	51.4	51.5	50.5	57584
1712593800	51.5	1.3	2.59	50.5	51.5	50.5	30890
1712334600	50.2	-0.5	-0.99	50.5	50.6	49.1	48099
1712248200	50.7	-0.5	-0.98	51.1	51.2	50.7	12991
1712161800	51.2	0.6	1.19	50.8	51.5	50.5	34319
1712075400	50.6	-1	-1.94	51.6	51.6	50.2	22846
1711647000	51.6	0.5	0.98	51.2	51.8	50.8	29044
1711560600	51.1	-1.2	-2.29	52.3	52.3	51	34490
1711474200	52.3	0	0.00	52.2	52.7	52	25418
1711387800	52.3	0.1	0.19	52.8	53.1	52.2	18541
1711128600	52.2	0.5	0.97	51.7	52.6	51.7	33099
1711042200	51.7	1.1	2.17	51	52.2	51	40544
1710955800	50.6	0.4	0.80	50.8	50.8	50.1	21332
1710869400	50.2	-0.2	-0.40	49.9	50.3	49.8	20070
1710783000	50.4	-0.2	-0.40	50.6	50.7	50.2	16691
1710523800	50.6	0.2	0.40	50.1	50.6	49.85	38021
1710437400	50.4	0.2	0.40	50.8	50.8	50	30382
1710351000	50.2	0	0.00	50.6	50.6	50	13795
1710264600	50.2	0.5	1.01	49.7	50.4	49.6	19638
1710178200	49.7	-0.5	-1.00	50.2	50.5	49.3	11772
1709919000	50.2	-0.4	-0.79	50.8	51	50.2	26929
1709832600	50.6	0.3	0.60	50.7	50.9	50.2	16069
1709746200	50.3	0.85	1.72	49.8	50.4	49.7	32360
1709659800	49.45	-0.75	-1.49	49.7	50.1	49.35	6781
1709573400	50.2	0.4	0.80	49.95	50.2	49.85	55103
1709314200	49.8	0.1	0.20	49.7	49.9	49.5	29980
1709227800	49.7	0.35	0.71	49.55	50	49.5	21689
1709141400	49.35	-0.05	-0.10	49.5	49.7	49.2	17065
1709055000	49.4	-0.35	-0.70	49.8	50	49.35	18231
1708968600	49.75	0.95	1.95	49.2	50	49	27471
1708709400	48.8	0.1	0.21	49.3	49.3	48.3	11028
1708623000	48.7	0.5	1.04	48.55	48.75	48.35	9423
1708536600	48.2	-0.5	-1.03	48.8	48.8	48.2	4229
1708450200	48.7	0	0.00	48.65	48.95	48.2	21960
1708363800	48.7	-0.05	-0.10	48.5	48.9	48.2	7319
1708104600	48.75	0.6	1.25	48.55	48.8	48.5	10820
1708018200	48.15	-0.85	-1.73	49	49.1	48.15	26643
1707931800	49	-0.05	-0.10	49.3	49.3	48.7	20476
1707845400	49.05	-1.45	-2.87	50.3	50.8	48.85	21989
1707759000	50.5	0.6	1.20	50	50.9	50	52636
1707499800	49.9	1.05	2.15	48.75	49.95	48.65	102262
1707413400	48.85	0.05	0.10	49	49.5	48.85	31410
1707327000	48.8	0.4	0.83	48.3	48.9	48.25	21255
1707240600	48.4	0.4	0.83	48	48.5	48	27191
1707154200	48	-0.25	-0.52	48.25	48.65	47.85	20525
1706895000	48.25	0.45	0.94	48.1	48.8	48.1	19586
1706808600	47.8	-0.2	-0.42	47.55	48.15	47.5	34372
1706722200	48	-0.05	-0.10	48	48.25	47.85	33155
1706635800	48.05	0.95	2.02	47.8	48.25	47.7	45655
1706549400	47.1	0.35	0.75	47.1	47.55	46.75	41545

Pershing Square

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions