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
2024-12-31 48.17 48.85 48.17 48.25 0.0M
2024-12-30 47.09 47.76 46.79 47.64 0.0M
2024-12-27 48.80 48.80 47.18 47.33 0.0M
2024-12-26 48.05 48.52 47.77 47.80 0.0M
2024-12-24 47.21 48.99 47.21 48.60 0.0M
2024-12-23 46.86 47.52 46.86 47.08 0.0M
2024-12-20 46.50 47.15 46.30 46.84 0.0M
2024-12-19 48.00 48.00 46.58 46.84 0.0M
2024-12-18 49.28 49.50 48.40 48.40 0.0M
2024-12-17 50.00 50.00 48.98 49.00 0.1M
2024-12-16 49.44 49.87 48.80 49.80 0.0M
2024-12-13 49.60 50.00 49.39 49.71 0.1M
2024-12-12 49.23 49.36 48.88 49.31 0.0M
2024-12-11 49.00 49.29 48.90 49.26 0.0M
2024-12-10 48.85 49.30 48.70 49.09 0.0M
2024-12-09 48.70 49.34 48.41 48.95 0.0M
2024-12-06 49.18 49.23 48.25 48.34 0.0M
2024-12-05 49.83 49.94 49.31 49.32 0.1M
2024-12-04 49.69 50.20 49.69 49.91 0.1M
2024-12-03 48.85 49.65 48.85 49.41 0.1M
2024-12-02 48.23 48.85 48.23 48.66 0.0M
2024-11-29 47.28 48.24 47.28 48.23 0.0M
2024-11-27 46.50 46.80 46.19 46.74 0.0M
2024-11-26 46.20 46.63 45.70 45.95 0.0M
2024-11-25 45.70 46.31 45.70 46.21 0.1M
2024-11-22 45.23 46.18 45.23 45.70 0.0M
2024-11-21 45.36 45.55 44.88 45.49 0.1M
2024-11-20 45.15 45.30 44.80 45.25 0.0M
2024-11-19 45.00 45.40 44.65 45.31 0.0M
2024-11-18 44.85 45.61 44.65 45.58 0.1M
2024-11-15 46.00 46.00 45.20 45.21 0.0M
2024-11-14 46.33 46.63 46.01 46.10 0.0M
2024-11-13 45.56 46.53 45.56 46.35 0.0M
2024-11-12 47.18 47.18 45.64 45.76 0.0M
2024-11-11 47.00 47.00 46.36 46.62 0.0M
2024-11-08 47.10 47.17 46.56 46.78 0.0M
2024-11-07 47.26 47.26 46.60 46.65 0.0M
2024-11-06 46.25 46.76 45.79 46.10 0.0M
2024-11-05 44.37 45.40 44.37 45.03 0.0M
2024-11-04 46.00 46.00 44.96 45.00 0.0M
2024-11-01 45.15 46.20 45.15 45.73 0.0M
2024-10-31 45.65 45.65 44.48 45.20 0.0M
2024-10-30 46.20 46.81 45.95 46.19 0.0M
2024-10-29 46.25 46.49 46.00 46.00 0.0M
2024-10-28 47.43 47.43 46.54 46.85 0.1M
2024-10-25 46.87 47.15 46.50 46.50 0.0M
2024-10-24 46.06 46.39 45.80 46.39 0.0M
2024-10-23 47.00 47.05 46.30 46.42 0.0M
2024-10-22 46.80 47.41 46.41 47.14 0.0M
2024-10-21 47.41 48.17 47.30 47.37 0.0M
2024-10-18 48.49 48.87 48.01 48.63 0.0M
2024-10-17 47.77 48.02 47.70 48.00 0.0M
2024-10-16 47.46 47.83 46.77 47.10 0.0M
2024-10-15 48.72 48.72 46.47 46.69 0.0M
2024-10-14 46.67 47.53 46.67 47.29 0.0M
2024-10-11 46.29 46.61 46.20 46.48 0.0M
2024-10-10 45.80 46.42 45.78 46.42 0.0M
2024-10-09 45.00 46.25 45.00 45.90 0.0M
2024-10-08 45.87 46.08 45.50 45.66 0.0M
2024-10-07 46.00 46.28 46.00 46.06 0.0M
2024-10-04 46.45 46.75 46.30 46.75 0.0M
2024-10-03 46.30 47.05 46.10 46.27 0.0M
2024-10-02 46.58 47.25 46.37 46.37 0.0M
2024-10-01 47.00 47.51 46.36 46.95 0.0M
2024-09-30 48.35 48.35 47.25 47.25 0.0M
2024-09-27 48.42 48.43 48.05 48.25 0.0M
2024-09-26 49.11 49.11 48.25 48.35 0.0M
2024-09-25 49.50 49.68 48.60 48.60 0.0M
2024-09-24 50.00 50.00 49.20 49.35 0.1M
2024-09-23 50.00 50.00 48.62 49.15 0.0M
2024-09-20 49.10 49.60 48.40 49.35 0.0M
2024-09-19 49.17 49.30 48.74 49.00 0.0M
2024-09-18 47.60 48.00 47.11 47.88 0.0M
2024-09-17 47.30 47.77 47.00 47.69 0.0M
2024-09-16 46.92 47.22 46.32 46.82 0.0M
2024-09-13 46.34 47.20 46.34 46.92 0.0M
2024-09-12 45.79 46.36 45.71 46.36 0.0M
2024-09-11 46.16 46.40 45.61 46.00 0.0M
2024-09-10 46.00 46.50 45.82 45.95 0.0M
2024-09-09 46.52 46.52 45.85 46.18 0.0M
2024-09-06 46.17 46.40 45.85 45.89 0.0M
2024-09-05 47.31 47.31 46.32 46.40 0.0M
2024-09-04 47.33 47.66 46.85 47.55 0.0M
2024-09-03 48.20 48.37 47.55 47.71 0.0M
2024-08-30 49.33 49.55 48.97 48.97 0.0M
2024-08-29 48.40 49.42 48.40 49.10 0.0M
2024-08-28 48.85 48.85 48.00 48.08 0.0M
2024-08-27 48.00 48.32 47.67 48.32 0.0M
2024-08-26 48.50 49.60 48.50 48.67 0.2M
2024-08-23 47.70 48.26 47.24 48.00 0.1M
2024-08-22 47.53 47.84 47.04 47.38 0.0M
2024-08-21 47.17 47.43 47.02 47.42 0.0M
2024-08-20 46.92 47.00 46.53 46.79 0.0M
2024-08-19 47.07 47.50 47.00 47.28 0.0M
2024-08-16 47.18 47.81 47.18 47.54 0.0M
2024-08-15 46.60 47.17 46.60 46.62 0.0M
2024-08-14 45.15 45.28 45.09 45.19 0.0M
2024-08-13 44.84 45.45 44.60 45.15 0.0M
2024-08-12 45.70 45.70 44.70 44.83 0.0M
2024-08-09 45.89 45.89 45.49 45.56 0.0M
2024-08-08 45.87 46.60 45.77 46.20 0.0M
2024-08-07 45.50 46.46 45.44 45.61 0.0M
2024-08-06 44.39 45.10 43.95 44.97 0.0M
2024-08-05 42.81 45.10 42.26 44.95 0.1M
2024-08-02 46.36 46.90 45.60 46.25 0.1M
2024-08-01 50.25 50.25 48.36 48.45 0.0M
2024-07-31 49.16 50.01 49.16 49.62 0.0M
2024-07-30 48.29 48.67 48.29 48.43 0.0M
2024-07-29 48.15 48.40 47.79 48.20 0.0M
2024-07-26 48.75 49.16 48.02 48.27 0.1M
2024-07-25 49.65 49.67 48.78 49.23 0.1M
2024-07-24 54.00 54.16 52.10 52.37 0.2M
2024-07-23 54.58 54.66 53.88 54.20 0.1M
2024-07-22 54.69 54.75 54.39 54.52 0.0M
2024-07-19 54.45 54.70 54.10 54.26 0.0M
2024-07-18 54.75 54.85 54.45 54.45 0.0M
2024-07-17 54.00 54.20 53.80 54.01 0.0M
2024-07-16 53.21 54.18 53.21 54.07 0.0M
2024-07-15 54.30 54.64 53.75 53.88 0.0M
2024-07-12 54.20 54.35 53.98 54.15 0.0M
2024-07-11 54.34 54.46 53.60 54.21 0.0M
2024-07-10 54.00 54.50 54.00 54.10 0.0M
2024-07-09 53.50 53.95 53.50 53.85 0.0M
2024-07-08 53.25 53.42 53.10 53.25 0.0M
2024-07-05 52.99 53.50 52.99 53.00 0.0M
2024-07-03 53.21 53.21 52.80 52.80 0.0M
2024-07-02 52.75 53.00 52.45 52.70 0.0M
2024-07-01 53.10 53.10 52.50 53.00 0.0M
2024-06-28 52.95 52.98 52.37 52.48 0.0M
2024-06-27 53.63 53.63 52.70 53.14 0.0M
2024-06-26 52.19 52.65 52.19 52.22 0.0M
2024-06-25 53.20 53.35 52.69 52.91 0.0M
2024-06-24 53.55 54.01 53.34 53.35 0.0M
2024-06-21 53.93 53.93 53.40 53.53 0.0M
2024-06-20 54.26 55.00 54.12 54.12 0.0M
2024-06-18 55.00 55.12 54.40 54.64 0.0M
2024-06-17 54.58 54.70 54.40 54.52 0.0M
2024-06-14 54.40 54.71 54.15 54.58 0.2M
2024-06-13 55.15 55.15 54.30 54.40 0.0M
2024-06-12 55.86 55.86 55.05 55.24 0.0M
2024-06-11 53.80 54.40 53.11 54.00 0.0M
2024-06-10 53.70 54.03 53.49 53.90 0.0M
2024-06-07 53.73 53.76 53.25 53.56 0.0M
2024-06-06 53.64 53.99 53.46 53.85 0.1M
2024-06-05 53.05 53.05 52.24 52.98 0.0M
2024-06-04 52.80 52.98 52.69 52.85 0.0M
2024-06-03 53.44 54.00 52.10 52.51 0.0M
2024-05-31 52.77 53.27 51.92 52.10 0.0M
2024-05-30 52.00 52.15 51.52 51.52 0.0M
2024-05-29 52.20 52.40 51.98 52.00 0.1M
2024-05-28 52.57 52.70 52.17 52.28 0.0M
2024-05-24 52.45 52.48 51.62 52.15 0.0M
2024-05-23 51.68 52.40 51.68 51.80 0.0M
2024-05-22 51.96 51.96 51.36 51.41 0.0M
2024-05-21 51.90 51.90 51.11 51.52 0.0M
2024-05-20 52.30 52.41 51.37 51.62 0.0M
2024-05-17 52.21 52.38 51.81 51.95 0.0M
2024-05-16 51.80 52.45 51.50 51.91 0.0M
2024-05-15 51.50 51.89 51.20 51.70 0.1M
2024-05-14 52.25 52.49 51.50 51.50 0.1M
2024-05-13 52.50 52.72 52.00 52.25 0.0M
2024-05-10 52.67 52.70 52.30 52.50 0.0M
2024-05-09 51.59 52.15 51.59 52.12 0.0M
2024-05-08 52.12 52.21 51.55 52.20 0.0M
2024-05-07 52.00 52.50 51.57 52.21 0.2M
2024-05-06 51.41 51.70 51.40 51.60 0.0M
2024-05-03 51.06 51.59 51.06 51.47 0.0M
2024-05-02 49.95 50.03 49.80 50.03 0.0M
2024-05-01 49.98 49.98 48.50 49.35 0.0M
2024-04-30 49.55 49.93 49.20 49.46 0.0M
2024-04-29 49.40 49.75 49.16 49.75 0.0M
2024-04-26 49.20 49.52 48.95 49.16 0.0M
2024-04-25 48.18 48.74 47.51 48.50 0.0M
2024-04-24 50.53 50.53 49.64 49.85 0.0M
2024-04-23 49.68 50.21 49.68 49.78 0.0M
2024-04-22 48.37 49.30 48.34 49.03 0.0M
2024-04-19 47.15 47.95 47.15 47.51 0.0M
2024-04-18 48.46 48.61 47.87 48.31 0.0M
2024-04-17 48.24 48.41 47.95 48.20 0.1M
2024-04-16 48.02 48.80 47.60 48.71 0.0M
2024-04-15 50.26 50.40 49.57 49.65 0.0M
2024-04-12 50.75 50.96 50.25 50.40 0.0M
2024-04-11 50.79 50.85 50.63 50.83 0.0M
2024-04-10 51.05 51.25 50.72 51.00 0.0M
2024-04-09 50.72 51.30 50.33 51.05 0.0M
2024-04-08 51.23 51.40 51.12 51.38 0.0M
2024-04-05 50.25 50.76 50.10 50.60 0.0M
2024-04-04 51.28 51.30 50.80 51.00 0.0M
2024-04-03 51.09 51.17 51.05 51.05 0.0M
2024-04-02 50.45 50.77 49.96 50.70 0.0M
2024-04-01 52.66 52.66 51.16 51.23 0.0M
2024-03-28 51.50 51.62 51.15 51.58 0.0M
2024-03-27 52.41 52.41 51.02 51.52 0.0M
2024-03-26 52.19 52.51 52.13 52.29 0.0M
2024-03-25 52.09 52.92 52.09 52.60 0.0M
2024-03-22 52.41 52.61 51.60 52.20 0.0M
2024-03-21 51.80 52.35 51.49 51.52 0.1M
2024-03-20 50.34 50.99 50.16 50.87 0.0M
2024-03-19 50.31 50.45 50.10 50.17 0.0M
2024-03-18 50.50 50.50 50.05 50.20 0.0M
2024-03-15 50.50 50.50 50.23 50.23 0.0M
2024-03-14 50.00 50.91 50.00 50.24 0.1M
2024-03-13 50.45 50.45 49.97 50.00 0.0M
2024-03-12 49.82 50.50 49.82 50.45 0.0M
2024-03-11 50.16 50.16 49.49 49.64 0.0M
2024-03-08 50.75 50.99 49.89 50.06 0.0M
2024-03-07 50.36 50.95 50.35 50.53 0.0M
2024-03-06 49.91 50.64 49.91 50.30 0.0M
2024-03-05 50.14 50.14 49.51 49.56 0.0M
2024-03-04 50.15 50.35 49.79 50.00 0.0M
2024-03-01 50.00 50.20 49.61 50.20 0.0M
2024-02-29 50.00 50.05 49.60 49.62 0.1M
2024-02-28 49.14 49.75 49.14 49.75 0.0M
2024-02-27 49.72 49.72 49.14 49.40 0.0M
2024-02-26 49.75 50.20 49.50 49.93 0.0M
2024-02-23 48.86 49.17 48.60 48.90 0.0M
2024-02-22 48.75 49.19 48.14 49.03 0.0M
2024-02-21 48.71 48.71 48.00 48.32 0.0M
2024-02-20 48.65 48.75 48.40 48.65 0.0M
2024-02-16 48.80 48.80 48.50 48.71 0.0M
2024-02-15 49.11 49.11 48.05 48.48 0.0M
2024-02-14 48.98 49.74 48.66 49.15 0.0M
2024-02-13 49.80 49.80 48.55 48.60 0.1M
2024-02-12 50.60 50.60 50.15 50.15 0.0M
2024-02-09 49.79 50.49 49.26 50.30 0.0M
2024-02-08 49.68 49.68 48.95 49.60 0.0M
2024-02-07 48.58 49.10 48.58 49.04 0.0M
2024-02-06 48.17 48.65 48.17 48.49 0.0M
2024-02-05 48.42 48.59 47.85 48.40 0.0M
2024-02-02 48.70 48.70 48.30 48.38 0.0M
2024-02-01 48.12 48.20 47.67 48.00 0.0M
2024-01-31 48.20 48.51 47.84 48.12 0.0M
2024-01-30 47.70 48.44 47.70 48.19 0.0M
2024-01-29 47.00 47.75 47.00 47.58 0.0M
2024-01-26 46.95 47.00 46.40 46.70 0.0M
2024-01-25 47.01 47.17 46.22 46.83 0.0M
2024-01-24 47.00 47.30 46.50 47.16 0.0M
2024-01-23 47.01 47.01 46.32 46.33 0.0M
2024-01-22 46.61 47.75 46.44 47.20 0.0M
2024-01-19 45.30 46.14 45.30 46.00 0.0M
2024-01-18 44.88 45.18 44.83 45.00 0.0M
2024-01-17 44.97 45.32 44.65 44.75 0.0M
2024-01-16 45.91 45.91 45.43 45.61 0.0M
2024-01-12 45.98 46.33 45.40 46.00 0.0M
2024-01-11 45.76 46.20 45.00 46.20 0.0M
2024-01-10 44.50 45.80 44.50 45.51 0.0M
2024-01-09 44.45 44.70 44.40 44.70 0.0M
2024-01-08 44.48 44.50 44.00 44.50 0.0M
2024-01-05 43.97 44.70 43.50 44.53 0.0M
2024-01-04 43.29 44.08 43.05 43.91 0.0M
2024-01-03 44.42 44.44 43.25 43.90 0.0M
2024-01-02 45.52 45.52 45.01 45.01 0.0M