Get the Stockscreener App
35.03
0.82%
-0.29
Pershing Square Inc Stock (PS) Price History
The historical daily chart and data for Pershing Square Inc stock (PS), show that the latest closing stock price as of July 10, 2026, is $35.03.
- Pershing Square Inc all-time high stock price is $54.94, occurred on May 11, 2026.
- The lowest Pershing Square Inc stock price recorded was $29.27 on May 06, 2026. Since then, Pershing Square Inc's stock price has risen over 19.68% to $35.03 now.
- The 52-week high stock price for PS is $54.94, representing a 56.84% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for PS is $29.27, indicating a -16.44% decrease from the current share price, occurred on May 06, 2026.
The table below shows more information about PS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 10, 2026 | $35.89 | $34.35 | $1.54 | 89,837.0 | -0.82% |
| Jul 09, 2026 | $35.50 | $33.36 | $2.14 | 130,993.0 | +4.84% |
| Jul 08, 2026 | $34.32 | $32.78 | $1.54 | 136,355.0 | +2.18% |
| Jul 07, 2026 | $35.70 | $32.97 | $2.73 | 218,436.0 | -6.81% |
| Jul 06, 2026 | $36.00 | $32.88 | $3.12 | 445,502.0 | +9.13% |
| Jul 02, 2026 | $34.00 | $31.45 | $2.55 | 146,441.0 | -1.76% |
| Jul 01, 2026 | $34.26 | $32.80 | $1.46 | 202,923.0 | +0.43% |
| Jun 30, 2026 | $33.50 | $31.72 | $1.78 | 128,106.0 | -0.99% |
| Jun 29, 2026 | $33.20 | $31.01 | $2.19 | 245,100.0 | +5.23% |
| Jun 26, 2026 | $32.00 | $29.38 | $2.62 | 336,417.0 | +6.48% |
| Jun 25, 2026 | $31.49 | $29.50 | $1.99 | 361,217.0 | -4.14% |
| Jun 24, 2026 | $34.06 | $30.79 | $3.27 | 320,708.0 | -5.36% |
| Jun 23, 2026 | $33.70 | $32.39 | $1.31 | 175,419.0 | -2.19% |
| Jun 22, 2026 | $33.95 | $32.90 | $1.05 | 191,376.0 | +0.15% |
| Jun 18, 2026 | $35.20 | $33.03 | $2.17 | 223,105.0 | -3.61% |
| Jun 17, 2026 | $35.65 | $33.28 | $2.37 | 134,112.0 | +1.08% |
| Jun 16, 2026 | $36.18 | $34.18 | $2.00 | 271,695.0 | -2.65% |
| Jun 15, 2026 | $35.65 | $33.63 | $2.02 | 284,075.0 | +4.74% |
| Jun 12, 2026 | $34.50 | $33.29 | $1.21 | 197,783.0 | -0.06% |
Pershing Square Inc Stock (PS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pershing Square Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pershing Square Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pershing Square Inc Stock (PS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $36.00 | $31.45 | $4.55 | 1,460,324.0 | +6.60% |
| Jun, 2026 | $39.95 | $29.38 | $10.57 | 5,958,115.0 | -17.00% |
| May, 2026 | $54.94 | $29.27 | $25.67 | 12,719,668.0 | +0.00% |
0.36%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):