Pershing Square USA Stock Price History
NYSE: PSUSFinancial ServicesAsset ManagementUSD
37.76+0.51 (+1.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSUS price history at a glance
The price history for Pershing Square USA (PSUS) on this page begins on April 27, 2026, when the stock closed at $42.80; it most recently closed at $37.76 on October 5, 2026. The highest price in this record is $44.00, reached on April 27, 2026; the latest close is 14.2% 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
- $44.00
- Date of high
- Apr 27, 2026
- Low since 2026
- $35.71
- Date of low
- Jul 27, 2026
- 52-week high
- $44.00
- 52-week low
- $35.71
- IPO year
- 2026
- Last close
- $37.76
PSUS returns
1 week
+1.67%
1 month
-0.24%
3 months
-0.26%
PSUS price return, excluding dividends.
PSUS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.40 | 37.79 | 37.35 | 37.76 | +1.37% | |
| 37.26 | 37.65 | 37.20 | 37.25 | -0.45% | |
| 37.52 | 37.69 | 37.10 | 37.42 | -0.85% | |
| 37.50 | 38.30 | 37.50 | 37.74 | +1.04% | |
| 37.30 | 37.77 | 37.06 | 37.35 | +0.57% | |
| 37.04 | 38.00 | 36.96 | 37.14 | +0.92% | |
| 37.20 | 37.44 | 36.72 | 36.80 | -0.81% | |
| 37.22 | 37.27 | 36.76 | 37.10 | +1.26% | |
| 36.59 | 36.92 | 36.45 | 36.64 | -0.70% | |
| 37.82 | 37.82 | 36.82 | 36.90 | -2.15% | |
| 38.00 | 38.20 | 37.65 | 37.71 | 0.00% | |
| 38.51 | 38.51 | 37.71 | 37.71 | -2.18% | |
| 39.24 | 39.27 | 38.55 | 38.55 | -1.63% | |
| 39.50 | 39.69 | 39.19 | 39.19 | -0.99% | |
| 38.98 | 39.70 | 38.89 | 39.58 | +1.75% | |
| 38.79 | 39.07 | 38.51 | 38.90 | +0.80% | |
| 38.25 | 38.71 | 37.84 | 38.59 | +1.42% | |
| 38.60 | 38.80 | 37.99 | 38.05 | -1.12% | |
| 38.16 | 39.05 | 38.10 | 38.48 | +0.13% | |
| 38.22 | 38.70 | 38.06 | 38.43 | -0.16% | |
| 37.80 | 38.64 | 37.80 | 38.49 | +1.74% | |
| 38.20 | 38.79 | 37.58 | 37.83 | -0.05% | |
| 38.01 | 38.25 | 37.32 | 37.85 | -0.58% | |
| 38.96 | 38.96 | 38.02 | 38.07 | -2.33% | |
| 39.37 | 39.40 | 38.95 | 38.98 | -0.69% | |
| 39.15 | 39.40 | 39.10 | 39.25 | +0.10% | |
| 39.10 | 39.50 | 38.85 | 39.21 | +0.46% | |
| 39.39 | 39.39 | 39.00 | 39.03 | -0.94% | |
| 39.40 | 39.48 | 39.07 | 39.40 | -0.03% | |
| 39.69 | 39.84 | 39.01 | 39.41 | +0.03% | |
| 39.07 | 39.86 | 39.07 | 39.40 | +0.69% | |
| 39.50 | 39.51 | 39.01 | 39.13 | -0.61% | |
| 39.75 | 39.75 | 39.10 | 39.37 | -0.33% | |
| 39.99 | 39.99 | 39.10 | 39.50 | -0.45% | |
| 39.55 | 40.00 | 39.40 | 39.68 | +0.40% | |
| 39.70 | 39.86 | 39.27 | 39.52 | -0.38% | |
| 39.11 | 39.76 | 39.11 | 39.67 | +1.33% | |
| 39.50 | 40.00 | 39.15 | 39.15 | -1.44% | |
| 40.52 | 40.55 | 39.38 | 39.72 | -1.34% | |
| 40.45 | 40.90 | 40.21 | 40.26 | +0.20% | |
| 39.60 | 40.26 | 39.22 | 40.18 | +2.76% | |
| 39.12 | 39.36 | 38.75 | 39.10 | -0.08% | |
| 39.23 | 39.23 | 38.75 | 39.13 | +0.05% | |
| 39.44 | 39.54 | 38.81 | 39.11 | -0.36% | |
| 38.15 | 39.30 | 38.03 | 39.25 | +3.75% | |
| 37.86 | 38.12 | 37.72 | 37.83 | -0.60% | |
| 38.14 | 38.45 | 37.79 | 38.06 | -0.65% | |
| 38.40 | 38.45 | 37.84 | 38.31 | 0.00% | |
| 37.70 | 38.39 | 37.55 | 38.31 | +2.16% | |
| 36.95 | 37.50 | 36.74 | 37.50 | +2.15% | |
| 36.55 | 36.88 | 36.28 | 36.71 | +2.40% | |
| 36.15 | 36.50 | 35.71 | 35.85 | -1.38% | |
| 36.70 | 36.95 | 36.25 | 36.35 | -1.09% | |
| 36.60 | 37.09 | 36.58 | 36.75 | +0.71% | |
| 36.10 | 36.74 | 35.90 | 36.49 | +0.30% | |
| 36.67 | 36.75 | 36.20 | 36.38 | -1.14% | |
| 37.74 | 37.74 | 36.66 | 36.80 | -0.19% | |
| 37.00 | 37.00 | 36.61 | 36.87 | +0.33% | |
| 37.15 | 37.22 | 36.52 | 36.75 | -0.73% | |
| 37.75 | 37.84 | 36.84 | 37.02 | -2.96% | |
| 38.38 | 38.58 | 37.93 | 38.15 | -0.31% | |
| 37.33 | 38.70 | 37.03 | 38.27 | +2.63% | |
| 37.10 | 37.57 | 36.91 | 37.29 | -0.40% | |
| 37.86 | 38.23 | 37.25 | 37.44 | -1.11% | |
| 38.00 | 38.48 | 37.73 | 37.86 | +0.03% | |
| 37.40 | 38.03 | 37.31 | 37.85 | +1.50% | |
| 37.36 | 38.14 | 37.07 | 37.29 | -1.45% | |
| 38.22 | 38.25 | 37.73 | 37.84 | -0.58% | |
| 38.00 | 38.73 | 37.80 | 38.06 | +0.42% | |
| 39.14 | 39.33 | 37.68 | 37.90 | -2.52% | |
| 37.56 | 39.47 | 37.52 | 38.88 | +4.01% | |
| 37.54 | 37.90 | 36.79 | 37.38 | +0.35% | |
| 37.30 | 37.80 | 37.01 | 37.25 | +0.81% | |
| 37.00 | 37.71 | 36.73 | 36.95 | -0.46% | |
| 37.46 | 37.70 | 36.80 | 37.12 | -1.64% | |
| 37.83 | 37.85 | 37.43 | 37.74 | -0.42% | |
| 38.57 | 38.57 | 37.80 | 37.90 | -1.74% | |
| 39.64 | 39.76 | 38.46 | 38.57 | -3.07% | |
| 39.35 | 40.04 | 39.20 | 39.79 | +0.96% | |
| 40.15 | 40.22 | 39.11 | 39.41 | -1.65% | |
| 40.01 | 40.15 | 39.79 | 40.07 | +1.16% | |
| 38.42 | 39.99 | 38.01 | 39.61 | +4.57% | |
| 37.50 | 38.30 | 37.49 | 37.88 | +1.66% | |
| 37.50 | 37.80 | 37.15 | 37.26 | -1.69% | |
| 37.95 | 38.31 | 37.40 | 37.90 | -0.24% | |
| 38.00 | 38.25 | 37.58 | 37.99 | +0.40% | |
| 38.64 | 38.67 | 37.39 | 37.84 | -0.86% | |
| 38.76 | 39.24 | 38.01 | 38.17 | -1.52% | |
| 39.00 | 39.40 | 38.20 | 38.76 | +1.39% | |
| 38.91 | 39.10 | 38.15 | 38.23 | -1.72% | |
| 39.30 | 39.65 | 38.61 | 38.90 | -1.27% | |
| 40.10 | 40.11 | 39.25 | 39.40 | -1.82% | |
| 40.25 | 40.35 | 40.11 | 40.13 | -0.22% | |
| 40.66 | 40.68 | 40.20 | 40.22 | -0.45% | |
| 40.45 | 40.46 | 40.30 | 40.40 | 0.00% | |
| 41.30 | 41.44 | 40.30 | 40.40 | -2.18% | |
| 41.55 | 41.70 | 41.12 | 41.30 | -0.72% | |
| 42.10 | 42.10 | 41.45 | 41.60 | -1.07% | |
| 41.25 | 42.10 | 41.00 | 42.05 | +2.56% | |
| 41.78 | 41.83 | 41.00 | 41.00 | -0.51% | |
| 41.50 | 41.80 | 41.20 | 41.21 | -0.39% | |
| 41.50 | 41.90 | 41.30 | 41.37 | -0.74% | |
| 42.25 | 42.42 | 41.61 | 41.68 | -1.33% | |
| 40.55 | 42.37 | 40.53 | 42.24 | +3.66% | |
| 41.01 | 41.49 | 40.50 | 40.75 | -0.92% | |
| 42.05 | 42.18 | 40.99 | 41.13 | -1.88% | |
| 42.59 | 42.80 | 41.90 | 41.92 | -0.97% | |
| 42.89 | 42.89 | 42.17 | 42.33 | -1.08% | |
| 43.25 | 43.30 | 42.43 | 42.79 | -0.44% | |
| 42.52 | 43.35 | 42.52 | 42.98 | +1.11% | |
| 43.74 | 43.74 | 41.80 | 42.51 | -0.68% | |
| 44.00 | 44.00 | 42.60 | 42.80 | +0.21% | |
| 42.48 | 43.93 | 42.00 | 42.71 | +4.43% | |
| 42.00 | 42.71 | 40.33 | 40.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSUS chart for longer ranges.