Loading the section
Prices delayed by 15 minutes
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Pershing Square Inc. trades on NYSE under the ticker PS. The trading history on this page starts on 29 April 2026.
Over the past 52 weeks PS has traded between 22.01 $ and 60.40 $. As of 09 October 2026 the price stood 84.48 % of the way from the 52-week low to the high.
Price to book is 15.5. Calculated from reports for the period ending 10 August 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 08 October 2026 | 58.65 | 59.32 | 54.00 | 54.44 | 241,300 |
| 07 October 2026 | 59.48 | 60.25 | 55.50 | 58.65 | 546,000 |
| 06 October 2026 | 55.50 | 60.40 | 55.00 | 59.75 | 344,900 |
| 05 October 2026 | 52.76 | 55.00 |
Based on reports through 10 August 2026
There is no company information yet.
| 51.59 |
| 54.87 |
| 178,200 |
| 02 October 2026 | 52.59 | 53.71 | 51.12 | 52.76 | 207,100 |
| 01 October 2026 | 56.88 | 56.88 | 52.80 | 53.21 | 215,800 |
| 30 September 2026 | 54.59 | 57.70 | 54.19 | 55.94 | 332,000 |
| 29 September 2026 | 58.85 | 59.00 | 52.93 | 53.56 | 333,600 |
| 28 September 2026 | 56.17 | 59.94 | 55.55 | 59.17 | 629,700 |
| 25 September 2026 | 52.96 | 56.94 | 52.15 | 56.16 | 346,200 |
| 24 September 2026 | 49.32 | 52.81 | 48.50 | 52.28 | 281,100 |
| 23 September 2026 | 50.68 | 51.88 | 48.25 | 49.99 | 331,600 |
| 22 September 2026 | 49.23 | 51.85 | 47.50 | 51.38 | 2M |
| 21 September 2026 | 50.61 | 50.90 | 46.53 | 48.23 | 2M |
| 18 September 2026 | 43.92 | 50.60 | 43.92 | 49.83 | 2M |
| 17 September 2026 | 41.50 | 43.83 | 39.83 | 43.83 | 2M |
| 16 September 2026 | 39.00 | 41.67 | 38.30 | 41.01 | 2M |
| 15 September 2026 | 39.47 | 40.38 | 37.61 | 39.00 | 448,500 |
| 14 September 2026 | 37.94 | 40.50 | 37.46 | 39.97 | 448,300 |
| 11 September 2026 | 36.90 | 38.10 | 36.90 | 37.67 | 264,700 |