Pershing Square Stock Price History
NYSE: PSFinanceInvestment ManagersUSD
54.44-4.21 (-7.18%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
Pre-market: 52.35 -3.71%
PS price history at a glance
The price history for Pershing Square (PS) on this page begins on April 27, 2026, when the stock closed at $37.99; it most recently closed at $54.44 on October 5, 2026. The highest price in this record is $60.40, reached on October 5, 2026; the latest close is 9.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $60.40
- Date of high
- Oct 5, 2026
- Low since 2026
- $22.01
- Date of low
- Apr 27, 2026
- 52-week high
- $60.40
- 52-week low
- $22.01
- IPO year
- 2026
- Last close
- $54.44
PS returns
1 week
+2.31%
1 month
+31.21%
3 months
+54.13%
PS price return, excluding dividends.
PS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 58.65 | 59.32 | 54.00 | 54.44 | -7.18% | |
| 59.48 | 60.25 | 55.50 | 58.65 | -1.84% | |
| 55.50 | 60.40 | 55.00 | 59.75 | +8.89% | |
| 52.76 | 55.00 | 51.59 | 54.87 | +4.00% | |
| 52.59 | 53.71 | 51.12 | 52.76 | -0.85% | |
| 56.88 | 56.88 | 52.80 | 53.21 | -4.88% | |
| 54.59 | 57.70 | 54.19 | 55.94 | +4.44% | |
| 58.85 | 59.00 | 52.93 | 53.56 | -9.48% | |
| 56.17 | 59.94 | 55.55 | 59.17 | +5.36% | |
| 52.96 | 56.94 | 52.15 | 56.16 | +7.42% | |
| 49.32 | 52.81 | 48.50 | 52.28 | +4.58% | |
| 50.68 | 51.88 | 48.25 | 49.99 | -2.71% | |
| 49.23 | 51.85 | 47.50 | 51.38 | +6.53% | |
| 50.61 | 50.90 | 46.53 | 48.23 | -3.21% | |
| 43.92 | 50.60 | 43.92 | 49.83 | +13.69% | |
| 41.50 | 43.83 | 39.83 | 43.83 | +6.88% | |
| 39.00 | 41.67 | 38.30 | 41.01 | +5.15% | |
| 39.47 | 40.38 | 37.61 | 39.00 | -2.43% | |
| 37.94 | 40.50 | 37.46 | 39.97 | +6.11% | |
| 36.90 | 38.10 | 36.90 | 37.67 | +2.36% | |
| 36.00 | 37.21 | 35.80 | 36.80 | +0.88% | |
| 41.12 | 41.47 | 35.93 | 36.48 | -12.08% | |
| 39.67 | 44.38 | 38.71 | 41.49 | +6.17% | |
| 36.46 | 39.48 | 36.08 | 39.08 | +5.59% | |
| 37.40 | 37.69 | 36.14 | 37.01 | +1.40% | |
| 38.70 | 39.41 | 35.72 | 36.50 | -5.24% | |
| 42.30 | 42.38 | 38.19 | 38.52 | -10.25% | |
| 42.01 | 43.36 | 41.17 | 42.92 | +1.78% | |
| 41.33 | 43.50 | 41.33 | 42.17 | +0.12% | |
| 42.11 | 43.48 | 41.75 | 42.12 | +0.02% | |
| 41.99 | 42.73 | 41.50 | 42.11 | -1.27% | |
| 40.92 | 42.91 | 40.71 | 42.65 | +4.15% | |
| 39.97 | 41.61 | 39.67 | 40.95 | +2.22% | |
| 40.70 | 41.06 | 39.00 | 40.06 | -0.42% | |
| 39.63 | 40.70 | 38.92 | 40.23 | +1.06% | |
| 39.11 | 40.35 | 37.58 | 39.81 | -0.25% | |
| 39.50 | 41.51 | 39.07 | 39.91 | +1.35% | |
| 40.69 | 41.75 | 38.44 | 39.38 | -3.55% | |
| 41.45 | 43.37 | 38.10 | 40.83 | -1.38% | |
| 37.16 | 42.18 | 37.11 | 41.40 | +6.70% | |
| 39.43 | 39.43 | 38.14 | 38.80 | -1.60% | |
| 37.33 | 39.65 | 37.33 | 39.43 | +5.63% | |
| 38.31 | 38.56 | 37.11 | 37.33 | -1.45% | |
| 38.80 | 38.91 | 37.46 | 37.88 | +0.72% | |
| 35.01 | 38.15 | 35.01 | 37.61 | +3.78% | |
| 36.19 | 36.50 | 35.03 | 36.24 | +0.69% | |
| 35.47 | 36.57 | 34.88 | 35.99 | +2.65% | |
| 33.73 | 35.30 | 33.06 | 35.06 | +5.35% | |
| 33.20 | 34.18 | 33.10 | 33.28 | -0.86% | |
| 33.93 | 34.86 | 32.55 | 33.57 | +2.07% | |
| 34.00 | 34.50 | 32.60 | 32.89 | -2.86% | |
| 33.93 | 34.25 | 32.25 | 33.86 | -0.65% | |
| 34.36 | 35.34 | 33.76 | 34.08 | +0.32% | |
| 33.66 | 35.00 | 32.73 | 33.97 | +0.68% | |
| 34.46 | 34.97 | 33.51 | 33.74 | -4.34% | |
| 35.79 | 35.79 | 34.68 | 35.27 | -0.82% | |
| 33.45 | 35.92 | 33.33 | 35.56 | +7.63% | |
| 33.54 | 35.25 | 32.62 | 33.04 | -3.53% | |
| 34.50 | 35.00 | 33.28 | 34.25 | -1.33% | |
| 35.64 | 35.64 | 34.26 | 34.71 | -4.14% | |
| 35.75 | 37.31 | 34.03 | 36.21 | +2.37% | |
| 33.85 | 36.41 | 33.54 | 35.37 | +3.60% | |
| 34.06 | 34.96 | 32.89 | 34.14 | -2.54% | |
| 35.84 | 35.89 | 34.35 | 35.03 | -0.82% | |
| 33.36 | 35.50 | 33.36 | 35.32 | +4.84% | |
| 33.31 | 34.32 | 32.78 | 33.69 | +2.18% | |
| 35.64 | 35.70 | 32.97 | 32.97 | -6.81% | |
| 32.99 | 36.00 | 32.88 | 35.38 | +9.13% | |
| 33.48 | 34.00 | 31.45 | 32.42 | -1.76% | |
| 33.01 | 34.26 | 32.80 | 33.00 | +0.43% | |
| 33.40 | 33.50 | 31.72 | 32.86 | -0.99% | |
| 31.99 | 33.21 | 31.01 | 33.19 | +5.23% | |
| 29.51 | 32.00 | 29.38 | 31.54 | +6.48% | |
| 31.17 | 31.49 | 29.50 | 29.62 | -4.14% | |
| 32.70 | 34.06 | 30.79 | 30.90 | -5.36% | |
| 32.40 | 33.70 | 32.39 | 32.65 | -2.19% | |
| 33.21 | 33.96 | 32.90 | 33.38 | +0.15% | |
| 35.00 | 35.20 | 33.03 | 33.33 | -3.61% | |
| 34.21 | 35.65 | 33.28 | 34.58 | +1.08% | |
| 35.77 | 36.18 | 34.18 | 34.21 | -2.65% | |
| 33.63 | 35.65 | 33.63 | 35.14 | +4.74% | |
| 33.80 | 34.50 | 33.29 | 33.55 | -0.06% | |
| 32.44 | 33.88 | 31.80 | 33.57 | +3.17% | |
| 33.15 | 33.65 | 32.42 | 32.54 | -2.40% | |
| 33.94 | 34.87 | 32.59 | 33.34 | -0.54% | |
| 36.10 | 36.32 | 33.36 | 33.52 | -6.24% | |
| 38.30 | 38.66 | 34.72 | 35.75 | -6.71% | |
| 36.25 | 38.68 | 36.14 | 38.32 | +8.03% | |
| 35.76 | 36.75 | 33.88 | 35.47 | -1.96% | |
| 37.00 | 39.90 | 35.32 | 36.18 | -3.24% | |
| 39.01 | 39.95 | 37.32 | 37.39 | -5.56% | |
| 39.58 | 40.00 | 36.90 | 39.59 | +2.54% | |
| 36.60 | 40.70 | 36.47 | 38.61 | +4.15% | |
| 36.81 | 37.12 | 34.22 | 37.07 | +2.97% | |
| 35.66 | 38.50 | 35.60 | 36.00 | +0.93% | |
| 37.41 | 38.59 | 35.28 | 35.67 | -5.43% | |
| 38.61 | 38.61 | 36.01 | 37.72 | -2.63% | |
| 39.09 | 41.17 | 37.77 | 38.74 | +1.31% | |
| 38.58 | 41.53 | 37.50 | 38.24 | -1.11% | |
| 41.50 | 41.59 | 38.06 | 38.67 | -6.07% | |
| 41.38 | 43.77 | 39.01 | 41.17 | -3.38% | |
| 45.25 | 46.62 | 41.53 | 42.61 | -8.99% | |
| 51.45 | 52.49 | 45.45 | 46.82 | -7.89% | |
| 49.00 | 54.28 | 47.77 | 50.83 | -2.42% | |
| 40.87 | 54.94 | 40.85 | 52.09 | +25.16% | |
| 35.98 | 42.44 | 34.60 | 41.62 | +15.80% | |
| 33.09 | 36.00 | 31.56 | 35.94 | +8.91% | |
| 32.58 | 33.00 | 29.27 | 33.00 | +0.09% | |
| 34.25 | 35.98 | 31.50 | 32.97 | -3.62% | |
| 38.00 | 38.27 | 32.35 | 34.21 | -9.95% | |
| 29.88 | 38.27 | 29.41 | 37.99 | +35.68% | |
| 25.35 | 32.50 | 25.00 | 28.00 | +15.70% | |
| 24.00 | 24.49 | 22.01 | 24.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PS chart for longer ranges.