Pershing Square

PSHP
🏛️ usa →
61.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 45.15 47.09 45.15 46.70 0.0M
2023-12-28 45.17 45.81 45.12 45.15 0.1M
2023-12-27 44.84 46.03 44.84 45.68 0.0M
2023-12-26 44.48 44.85 44.45 44.67 0.0M
2023-12-22 44.50 45.00 44.50 44.84 0.0M
2023-12-21 43.60 44.50 43.50 44.20 0.0M
2023-12-20 43.66 44.11 43.42 43.50 0.1M
2023-12-19 42.66 44.00 42.66 43.66 0.0M
2023-12-18 42.78 43.00 42.60 42.70 0.0M
2023-12-15 43.01 43.10 42.81 42.82 0.1M
2023-12-14 43.09 43.50 42.66 43.15 0.1M
2023-12-13 42.00 42.41 41.41 42.25 0.0M
2023-12-12 41.30 41.75 41.30 41.55 0.0M
2023-12-11 41.00 41.31 40.73 40.82 0.0M
2023-12-08 40.55 40.85 40.55 40.73 0.1M
2023-12-07 39.95 40.81 39.95 40.70 0.0M
2023-12-06 39.65 40.01 39.65 39.99 0.0M
2023-12-05 39.70 39.73 39.38 39.38 0.0M
2023-12-04 39.16 39.93 39.11 39.70 0.0M
2023-12-01 39.09 40.28 39.09 40.00 0.0M
2023-11-30 39.44 39.65 39.09 39.09 0.0M
2023-11-29 39.47 39.90 39.44 39.70 0.0M
2023-11-28 39.80 40.20 39.64 40.20 0.0M
2023-11-27 40.25 40.65 39.56 39.98 0.0M
2023-11-24 39.37 40.17 39.37 40.17 0.1M
2023-11-22 39.00 39.18 38.89 39.00 0.1M
2023-11-21 38.76 39.09 38.76 38.94 0.0M
2023-11-20 38.60 39.00 38.50 38.80 0.0M
2023-11-17 38.35 38.60 37.60 38.00 0.0M
2023-11-16 38.39 38.71 38.25 38.45 0.0M
2023-11-15 38.14 38.40 38.14 38.32 0.0M
2023-11-14 37.41 37.96 37.41 37.80 0.0M
2023-11-13 36.80 37.10 36.69 36.80 0.1M
2023-11-10 36.54 36.84 36.26 36.82 0.0M
2023-11-09 36.80 37.11 36.73 36.73 0.0M
2023-11-08 36.48 36.50 36.40 36.40 0.0M
2023-11-07 36.20 36.54 36.20 36.48 0.0M
2023-11-06 36.49 36.49 36.04 36.33 0.0M
2023-11-03 36.03 36.58 36.03 36.35 0.0M
2023-11-02 36.25 36.35 35.75 36.35 0.0M
2023-11-01 35.80 36.26 35.72 36.19 0.0M
2023-10-31 35.11 35.94 35.11 35.75 0.0M
2023-10-30 34.73 35.50 34.73 35.04 0.1M
2023-10-27 35.05 35.05 34.55 34.85 0.0M
2023-10-26 35.30 35.67 35.30 35.46 0.0M
2023-10-25 35.35 35.40 35.05 35.17 0.0M
2023-10-24 34.84 35.80 34.84 35.27 0.0M
2023-10-23 35.31 35.74 35.15 35.45 0.0M
2023-10-20 35.82 35.82 35.24 35.28 0.0M
2023-10-19 36.00 36.13 35.75 35.79 0.0M
2023-10-18 36.52 36.52 36.00 36.12 0.0M
2023-10-17 36.37 36.72 36.00 36.60 0.0M
2023-10-16 36.05 36.46 36.00 36.45 0.0M
2023-10-13 36.27 36.27 35.89 35.89 0.0M
2023-10-12 37.00 37.00 36.17 36.17 0.0M
2023-10-11 36.69 36.90 36.65 36.90 0.0M
2023-10-10 36.50 36.72 36.28 36.48 0.0M
2023-10-09 35.55 36.12 35.55 35.84 0.0M
2023-10-06 35.87 36.30 35.71 36.09 0.0M
2023-10-05 35.82 36.10 35.70 36.10 0.0M
2023-10-04 35.86 35.89 35.51 35.74 0.0M
2023-10-03 36.22 36.31 35.85 36.00 0.0M
2023-10-02 36.26 36.36 36.22 36.23 0.0M
2023-09-29 36.58 36.70 36.26 36.38 0.0M
2023-09-28 36.14 36.45 36.10 36.45 0.0M
2023-09-27 36.28 36.38 36.06 36.38 0.0M
2023-09-26 36.97 36.97 36.20 36.31 0.0M
2023-09-25 36.74 37.21 36.74 37.08 0.0M
2023-09-22 36.70 37.00 36.70 36.90 0.0M
2023-09-21 36.85 36.87 36.55 36.60 0.0M
2023-09-20 37.30 37.43 36.85 36.85 0.0M
2023-09-19 37.30 37.41 36.99 37.23 0.0M
2023-09-18 37.36 37.36 37.04 37.27 0.0M
2023-09-15 37.80 38.00 37.80 37.98 0.0M
2023-09-14 38.00 38.10 37.88 38.05 0.0M
2023-09-13 38.00 38.00 37.80 37.80 0.0M
2023-09-12 37.80 38.27 37.80 38.27 0.0M
2023-09-11 37.96 38.30 37.78 37.95 0.0M
2023-09-08 37.98 38.15 37.72 37.72 0.0M
2023-09-07 37.85 37.90 37.72 37.79 0.0M
2023-09-06 37.90 38.15 37.89 37.89 0.0M
2023-09-05 37.99 38.10 37.79 37.95 0.0M
2023-09-01 38.04 38.04 37.43 37.99 0.0M
2023-08-31 38.00 38.00 37.78 37.95 0.0M
2023-08-30 38.00 38.10 37.81 38.09 0.0M
2023-08-29 37.48 38.07 37.48 37.88 0.0M
2023-08-28 37.40 37.40 37.19 37.32 0.0M
2023-08-25 37.64 37.89 37.25 37.89 0.0M
2023-08-24 37.91 38.07 37.45 38.07 0.0M
2023-08-23 37.75 38.15 37.75 38.00 0.0M
2023-08-22 38.10 38.15 37.75 37.75 0.0M
2023-08-21 37.61 37.88 37.35 37.88 0.0M
2023-08-18 37.00 37.11 36.54 36.96 0.0M
2023-08-17 37.65 37.97 37.56 37.56 0.0M
2023-08-16 37.60 38.06 37.60 37.90 0.0M
2023-08-15 38.03 38.15 37.60 37.98 0.0M
2023-08-14 37.84 38.09 37.84 38.03 0.0M
2023-08-11 37.87 38.10 37.63 37.70 0.0M
2023-08-10 37.97 38.20 37.57 38.10 0.0M
2023-08-09 38.19 38.19 37.87 38.10 0.0M
2023-08-08 37.95 38.03 37.75 38.03 0.0M
2023-08-07 38.26 38.26 37.70 37.92 0.0M
2023-08-04 37.80 38.42 37.80 38.35 0.0M
2023-08-03 37.80 38.11 37.51 37.80 0.0M
2023-08-02 37.99 37.99 37.62 37.70 0.0M
2023-08-01 38.26 38.45 38.24 38.45 0.0M
2023-07-31 38.60 38.60 38.20 38.45 0.0M
2023-07-28 38.00 38.45 38.00 38.22 0.0M
2023-07-27 38.40 38.44 38.20 38.30 0.0M
2023-07-26 37.99 38.48 37.99 38.40 0.0M
2023-07-25 37.79 38.33 37.50 38.20 0.0M
2023-07-24 37.87 38.43 37.87 38.35 0.0M
2023-07-21 38.00 38.10 37.72 37.89 0.0M
2023-07-20 37.99 38.18 37.86 37.86 0.0M
2023-07-19 38.37 38.37 37.72 37.94 0.0M
2023-07-18 38.20 38.20 37.76 38.05 0.0M
2023-07-17 38.00 38.21 37.90 38.20 0.0M
2023-07-14 37.55 37.98 37.25 37.66 0.0M
2023-07-13 37.37 37.60 37.37 37.56 0.0M
2023-07-12 37.30 37.50 37.24 37.38 0.0M
2023-07-11 36.65 36.90 36.50 36.65 0.0M
2023-07-10 36.25 36.65 36.25 36.40 0.0M
2023-07-07 36.15 36.51 36.15 36.45 0.0M
2023-07-06 36.36 36.36 36.00 36.30 0.0M
2023-07-05 36.35 36.85 36.35 36.56 0.0M
2023-07-03 36.40 36.70 36.33 36.38 0.0M
2023-06-30 35.85 36.15 35.85 36.07 0.0M
2023-06-29 35.65 35.65 35.19 35.41 0.0M
2023-06-28 35.15 35.42 35.05 35.41 0.0M
2023-06-27 34.64 34.64 34.24 34.52 0.0M
2023-06-26 34.69 34.96 34.20 34.35 0.0M
2023-06-23 34.47 34.47 34.10 34.34 0.0M
2023-06-22 34.69 34.96 34.55 34.76 0.0M
2023-06-21 34.50 34.76 34.50 34.55 0.0M
2023-06-20 34.95 34.95 34.60 34.66 0.0M
2023-06-16 35.79 35.95 35.77 35.82 0.0M
2023-06-15 35.25 35.77 35.00 35.77 0.1M
2023-06-14 34.80 35.50 34.80 35.17 0.0M
2023-06-13 35.00 35.10 34.81 34.81 0.0M
2023-06-12 35.00 35.16 34.60 35.00 0.0M
2023-06-09 35.50 35.50 34.73 35.49 0.0M
2023-06-08 34.75 35.50 34.75 35.25 0.0M
2023-06-07 34.40 34.65 34.40 34.65 0.0M
2023-06-06 34.45 34.75 34.33 34.60 0.0M
2023-06-05 34.74 34.75 34.21 34.52 0.0M
2023-06-02 34.45 34.90 34.45 34.75 0.0M
2023-06-01 34.16 34.30 34.04 34.23 0.0M
2023-05-31 34.05 34.38 34.05 34.20 0.0M
2023-05-30 34.40 34.50 33.87 34.10 0.1M
2023-05-26 34.09 34.54 34.09 34.40 0.0M
2023-05-25 33.50 33.90 33.44 33.71 0.0M
2023-05-24 33.50 33.59 33.25 33.35 0.0M
2023-05-23 34.00 34.09 33.75 33.78 0.0M
2023-05-22 34.12 34.25 34.00 34.06 0.0M
2023-05-19 34.29 34.29 33.89 34.20 0.0M
2023-05-18 34.74 34.74 34.22 34.50 0.0M
2023-05-17 34.00 34.44 33.88 34.36 0.0M
2023-05-16 34.00 34.00 33.78 33.78 0.0M
2023-05-15 33.98 34.10 33.71 34.10 0.0M
2023-05-12 34.14 34.14 33.69 33.69 0.0M
2023-05-11 33.75 34.12 33.70 34.00 0.0M
2023-05-10 33.98 34.13 33.50 34.13 0.0M
2023-05-09 34.24 34.24 33.75 34.14 0.0M
2023-05-08 34.18 34.19 34.00 34.00 0.0M
2023-05-05 34.23 34.43 34.23 34.43 0.0M
2023-05-04 34.40 34.40 33.95 34.00 0.0M
2023-05-03 34.35 34.74 34.15 34.15 0.0M
2023-05-02 34.41 34.41 33.92 34.00 0.0M
2023-05-01 34.55 34.74 34.38 34.41 0.0M
2023-04-28 34.61 34.92 34.55 34.75 0.0M
2023-04-27 34.85 34.95 34.59 34.71 0.0M
2023-04-26 34.30 34.95 34.30 34.67 0.0M
2023-04-25 34.67 34.74 34.25 34.65 0.0M
2023-04-24 35.00 35.00 34.69 34.81 0.0M
2023-04-21 34.86 34.86 34.60 34.73 0.0M
2023-04-20 34.28 34.84 34.28 34.38 0.0M
2023-04-19 34.80 34.81 34.50 34.65 0.0M
2023-04-18 34.65 35.00 34.65 34.78 0.0M
2023-04-17 34.30 34.64 34.30 34.55 0.0M
2023-04-14 34.05 34.66 34.05 34.64 0.0M
2023-04-13 34.56 34.56 34.19 34.40 0.0M
2023-04-12 33.97 34.51 33.97 34.27 0.0M
2023-04-11 33.94 34.17 33.87 33.97 0.0M
2023-04-10 34.30 34.30 33.97 34.15 0.0M
2023-04-06 33.62 34.31 33.62 34.30 0.0M
2023-04-05 34.77 34.91 34.40 34.50 0.0M
2023-04-04 35.05 35.19 35.00 35.16 0.0M
2023-04-03 35.10 35.10 34.71 35.00 0.0M
2023-03-31 35.00 35.10 34.66 35.02 0.0M
2023-03-30 34.50 34.88 34.50 34.79 0.0M
2023-03-29 34.50 34.50 33.75 34.00 0.1M
2023-03-28 34.24 34.24 33.94 34.24 0.1M
2023-03-27 34.04 34.50 33.73 33.91 0.1M
2023-03-24 33.64 34.43 33.25 34.00 0.1M
2023-03-23 34.30 34.50 34.00 34.31 0.1M
2023-03-22 34.05 34.20 34.02 34.02 0.0M
2023-03-21 33.72 34.45 33.70 34.14 0.0M
2023-03-20 33.69 34.10 33.69 33.72 0.0M
2023-03-17 34.11 34.11 33.25 33.25 0.0M
2023-03-16 33.34 34.10 33.13 34.10 0.0M
2023-03-15 32.82 33.75 32.82 33.50 0.0M
2023-03-14 34.00 34.12 33.73 33.88 0.0M
2023-03-13 33.53 33.63 33.29 33.29 0.0M
2023-03-10 34.40 34.45 33.72 33.75 0.1M
2023-03-09 35.17 35.17 34.85 34.85 0.0M
2023-03-08 35.25 35.50 35.11 35.50 0.0M
2023-03-07 35.86 35.86 35.10 35.25 0.0M
2023-03-06 35.74 36.00 35.69 35.69 0.0M
2023-03-03 35.30 35.60 35.13 35.45 0.0M
2023-03-02 35.35 35.45 35.17 35.45 0.0M
2023-03-01 35.70 35.80 35.26 35.44 0.0M
2023-02-28 35.46 35.90 35.37 35.75 0.0M
2023-02-27 35.16 35.57 35.16 35.22 0.0M
2023-02-24 35.00 35.00 34.51 34.80 0.0M
2023-02-23 34.98 35.37 34.90 35.37 0.0M
2023-02-22 35.03 35.40 34.90 35.17 0.0M
2023-02-21 35.50 35.65 35.25 35.58 0.0M
2023-02-17 36.25 36.25 35.78 36.15 0.0M
2023-02-16 36.70 36.70 36.11 36.42 0.0M
2023-02-15 36.30 36.70 36.17 36.50 0.0M
2023-02-14 35.97 36.54 35.97 36.24 0.0M
2023-02-13 35.73 36.39 35.73 36.19 0.0M
2023-02-10 35.41 35.97 35.20 35.58 0.0M
2023-02-09 36.20 36.25 35.80 36.05 0.0M
2023-02-08 36.20 36.29 35.88 36.18 0.1M
2023-02-07 35.99 36.52 35.82 36.52 0.0M
2023-02-06 36.16 36.18 35.73 36.18 0.0M
2023-02-03 35.89 36.70 35.89 36.60 0.0M
2023-02-02 36.33 36.70 36.33 36.55 0.0M
2023-02-01 35.83 36.36 35.54 36.30 0.0M
2023-01-31 36.00 36.00 35.46 35.84 0.0M
2023-01-30 35.83 36.25 35.68 35.85 0.0M
2023-01-27 36.10 36.10 35.79 36.06 0.0M
2023-01-26 36.44 36.44 35.76 35.95 0.0M
2023-01-25 36.02 36.08 35.65 35.89 0.0M
2023-01-24 36.21 36.23 36.00 36.02 0.1M
2023-01-23 36.10 36.42 35.95 36.20 0.1M
2023-01-20 35.75 36.36 35.75 36.01 0.0M
2023-01-19 36.21 36.21 35.41 35.50 0.0M
2023-01-18 36.60 37.00 36.30 36.30 0.0M
2023-01-17 36.65 36.92 36.64 36.88 0.0M
2023-01-13 36.31 36.50 36.25 36.42 0.0M
2023-01-12 36.50 36.77 36.20 36.52 0.0M
2023-01-11 35.65 36.25 35.65 36.02 0.0M
2023-01-10 35.19 35.50 35.19 35.50 0.0M
2023-01-09 35.40 35.50 35.30 35.31 0.0M
2023-01-06 34.75 35.25 34.73 35.25 0.0M
2023-01-05 35.10 35.10 34.75 34.75 0.0M
2023-01-04 35.56 35.56 34.62 35.20 0.0M
2023-01-03 35.12 35.34 34.50 34.79 0.0M