NYSE - Nasdaq Real Time Price
USD
Pershing Square Inc. (PS)
45.66
-3.49
(-7.10%)
At close: October 30 at 4:00:02 PM EDT
46.00
+0.34
(+0.74%)
After hours: October 30 at 5:35:55 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.14
48.49
42.99
45.66
45.66
700,000
Oct 29, 2026
47.72
49.72
47.21
49.15
49.15
221,900
Oct 28, 2026
47.28
48.93
46.86
48.60
48.60
326,100
Oct 27, 2026
45.66
46.87
45.06
46.80
46.80
206,000
Oct 26, 2026
45.13
46.98
44.08
45.55
45.55
206,800
Oct 23, 2026
45.14
46.39
43.56
44.05
44.05
282,100
Oct 22, 2026
45.72
46.25
42.20
45.04
45.04
302,000
Oct 21, 2026
46.06
47.14
45.71
46.78
46.78
147,000
Oct 20, 2026
44.74
46.82
44.74
45.75
45.75
185,100
Oct 19, 2026
45.19
46.00
43.76
44.81
44.81
261,200
Oct 16, 2026
47.24
47.24
43.88
44.48
44.48
276,000
Oct 15, 2026
44.89
47.22
44.73
46.67
46.67
302,700
Oct 14, 2026
46.88
48.57
45.09
45.58
45.58
556,400
Oct 13, 2026
50.73
51.50
46.69
47.65
47.65
405,100
Oct 12, 2026
54.30
55.57
53.00
54.22
54.22
179,300
Oct 9, 2026
0.103
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
52.98
54.98
51.67
54.59
54.59
163,600
Oct 8, 2026
58.65
59.32
54.00
54.44
54.34
241,300
Oct 7, 2026
59.48
60.25
55.50
58.65
58.54
546,000
Oct 6, 2026
55.50
60.40
55.00
59.75
59.64
344,900
Oct 5, 2026
52.76
55.00
51.59
54.87
54.77
178,200
Oct 2, 2026
52.59
53.71
51.12
52.76
52.66
207,100
Oct 1, 2026
56.88
56.88
52.80
53.21
53.11
215,800
Sep 30, 2026
54.59
57.70
54.19
55.94
55.83
332,000
Sep 29, 2026
58.85
59.00
52.93
53.56
53.46
333,600
Sep 28, 2026
56.17
59.94
55.55
59.17
59.06
629,700
Sep 25, 2026
52.96
56.94
52.15
56.16
56.05
346,200
Sep 24, 2026
49.32
52.81
48.50
52.28
52.18
281,100
Sep 23, 2026
50.68
51.88
48.25
49.99
49.90
331,600
Sep 22, 2026
49.23
51.85
47.50
51.38
51.28
1,835,700
Sep 21, 2026
50.61
50.90
46.53
48.23
48.14
2,069,900
Sep 18, 2026
43.92
50.60
43.92
49.83
49.74
2,320,200
Sep 17, 2026
41.50
43.83
39.83
43.83
43.75
1,557,700
Sep 16, 2026
39.00
41.67
38.30
41.01
40.93
1,903,900
Sep 15, 2026
39.47
40.38
37.61
39.00
38.93
448,500
Sep 14, 2026
37.94
40.50
37.46
39.97
39.89
448,300
Sep 11, 2026
36.90
38.10
36.90
37.67
37.60
264,700
Sep 10, 2026
36.00
37.21
35.80
36.80
36.73
366,700
Sep 9, 2026
41.12
41.47
35.93
36.48
36.41
688,900
Sep 8, 2026
39.67
44.38
38.71
41.49
41.41
675,300
Sep 4, 2026
36.46
39.48
36.08
39.08
39.01
170,600
Sep 3, 2026
37.40
37.69
36.14
37.01
36.94
230,600
Sep 2, 2026
38.70
39.41
35.72
36.50
36.43
385,200
Sep 1, 2026
42.30
42.38
38.19
38.52
38.45
195,300
Aug 31, 2026
42.01
43.36
41.17
42.92
42.84
164,800
Aug 28, 2026
41.33
43.50
41.33
42.17
42.09
124,500
Aug 27, 2026
42.11
43.48
41.75
42.12
42.04
140,900
Aug 26, 2026
41.99
42.73
41.50
42.11
42.03
115,100
Aug 25, 2026
40.92
42.91
40.71
42.65
42.57
265,200
Aug 24, 2026
39.97
41.61
39.67
40.95
40.87
186,200
Aug 21, 2026
40.70
41.06
39.00
40.06
39.98
188,300
Aug 20, 2026
39.63
40.70
38.92
40.23
40.15
137,400
Aug 19, 2026
39.11
40.35
37.58
39.81
39.73
170,700
Aug 18, 2026
39.50
41.51
39.07
39.91
39.83
230,600
Aug 17, 2026
40.69
41.75
38.44
39.38
39.31
269,900
Aug 14, 2026
41.45
43.37
38.10
40.83
40.75
249,700
Aug 13, 2026
37.16
42.18
37.11
41.40
41.32
219,700
Aug 12, 2026
39.43
39.43
38.14
38.80
38.73
81,900
Aug 11, 2026
37.33
39.65
37.33
39.43
39.36
137,100
Aug 10, 2026
38.31
38.56
37.11
37.33
37.26
111,300
Aug 7, 2026
38.80
38.91
37.46
37.88
37.81
129,600
Aug 6, 2026
35.01
38.15
35.01
37.61
37.54
160,300
Aug 5, 2026
36.19
36.50
35.03
36.24
36.17
107,600
Aug 4, 2026
35.47
36.57
34.88
35.99
35.92
107,300
Aug 3, 2026
33.73
35.30
33.06
35.06
34.99
101,300
Jul 31, 2026
33.20
34.18
33.10
33.28
33.22
99,400
Jul 30, 2026
33.93
34.86
32.55
33.57
33.51
187,600
Jul 29, 2026
34.00
34.50
32.60
32.89
32.83
138,600
Jul 28, 2026
33.93
34.25
32.25
33.86
33.80
128,500
Jul 27, 2026
34.36
35.34
33.76
34.08
34.02
112,600
Jul 24, 2026
33.66
35.00
32.73
33.97
33.91
111,700
Jul 23, 2026
34.46
34.97
33.51
33.74
33.68
130,500
Jul 22, 2026
35.79
35.79
34.68
35.27
35.20
59,300
Jul 21, 2026
33.45
35.92
33.33
35.56
35.49
121,200
Jul 20, 2026
33.54
35.25
32.62
33.04
32.98
178,500
Jul 17, 2026
34.50
35.00
33.28
34.25
34.19
92,000
Jul 16, 2026
35.64
35.64
34.26
34.71
34.64
100,200
Jul 15, 2026
35.75
37.31
34.03
36.21
36.14
172,900
Jul 14, 2026
33.85
36.41
33.54
35.37
35.30
166,900
Jul 13, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
34.06
34.96
32.89
34.14
34.08
139,600
Jul 10, 2026
35.84
35.89
34.35
35.03
34.84
89,800
Jul 9, 2026
33.36
35.50
33.36
35.32
35.13
131,300
Jul 8, 2026
33.31
34.32
32.78
33.69
33.51
136,500
Jul 7, 2026
35.64
35.70
32.97
32.97
32.79
218,500
Jul 6, 2026
32.99
36.00
32.88
35.38
35.19
446,200
Jul 2, 2026
33.48
34.00
31.45
32.42
32.25
146,500
Jul 1, 2026
33.01
34.26
32.80
33.00
32.82
202,900
Jun 30, 2026
33.40
33.50
31.72
32.86
32.68
128,100
Jun 29, 2026
31.99
33.21
31.01
33.19
33.01
245,300
Jun 26, 2026
29.51
32.00
29.38
31.54
31.37
337,300
Jun 25, 2026
31.17
31.49
29.50
29.62
29.46
361,400
Jun 24, 2026
32.70
34.06
30.79
30.90
30.73
320,100
Jun 23, 2026
32.40
33.70
32.39
32.65
32.47
175,400
Jun 22, 2026
33.21
33.96
32.90
33.38
33.20
191,500
Jun 18, 2026
35.00
35.20
33.03
33.33
33.15
223,700
Jun 17, 2026
34.21
35.65
33.28
34.58
34.39
134,200
Jun 16, 2026
35.77
36.18
34.18
34.21
34.03
272,800
Jun 15, 2026
33.63
35.65
33.63
35.14
34.95
284,100
Jun 12, 2026
33.80
34.50
33.29
33.55
33.37
197,800
Jun 11, 2026
32.44
33.88
31.80
33.57
33.39
203,300
Jun 10, 2026
33.15
33.65
32.42
32.54
32.37
221,100
Jun 9, 2026
33.94
34.87
32.59
33.34
33.16
355,800
Jun 8, 2026
36.10
36.32
33.36
33.52
33.34
516,000
Jun 5, 2026
38.30
38.66
34.72
35.75
35.56
417,100
Jun 4, 2026
36.25
38.68
36.14
38.32
38.11
350,500
Jun 3, 2026
35.76
36.75
33.88
35.47
35.28
370,700
Jun 2, 2026
37.00
39.90
35.32
36.18
35.99
450,900
Jun 1, 2026
39.01
39.95
37.32
37.39
37.19
214,400
May 29, 2026
39.58
40.00
36.90
39.59
39.38
216,900
May 28, 2026
36.60
40.70
36.47
38.61
38.40
509,400
May 27, 2026
36.81
37.12
34.22
37.07
36.87
272,800
May 26, 2026
35.66
38.50
35.60
36.00
35.81
377,900
May 22, 2026
37.41
38.59
35.28
35.67
35.48
346,700
May 21, 2026
38.61
38.61
36.01
37.72
37.52
370,200
May 20, 2026
39.09
41.17
37.77
38.74
38.53
289,100
May 19, 2026
38.58
41.53
37.50
38.24
38.03
275,400
May 18, 2026
41.50
41.59
38.06
38.67
38.46
502,200
May 15, 2026
41.38
43.77
39.01
41.17
40.95
428,800
May 14, 2026
45.25
46.62
41.53
42.61
42.38
699,000
May 13, 2026
51.45
52.49
45.45
46.82
46.57
608,100
May 12, 2026
49.00
54.28
47.77
50.83
50.56
687,300
May 11, 2026
40.87
54.94
40.85
52.09
51.81
1,224,100
May 8, 2026
35.98
42.44
34.60
41.62
41.40
936,200
May 7, 2026
33.09
36.00
31.56
35.94
35.75
572,500
May 6, 2026
32.58
33.00
29.27
33.00
32.82
920,800
May 5, 2026
34.25
35.98
31.50
32.97
32.79
1,319,800
May 4, 2026
38.00
38.27
32.35
34.21
34.03
2,208,100
May 1, 2026
29.88
38.27
29.41
37.99
37.79
2,167,700
Apr 30, 2026
25.35
32.50
25.00
28.00
27.85
2,357,900
Apr 29, 2026
24.00
24.49
22.01
24.20
24.07
3,286,100
