MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PS — Pershing Square Inc.
NYSEPershing Square Inc.
$58.65
-1.10(-1.84%)
- O
- 59.48
- H
- 60.25
- L
- 55.50
- V
- 482.25K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$58.65
Period Return+517.37%
Period High$60.40
Period Low$9.38
Avg Daily Volume1.44M
Total Trading Days365
PS — Historical OHLCV Price & Volume Table
Apr 2, 2020 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $59.48 | $60.25 | $55.50 | $58.65 | $-1.10 | -1.84% | 482,252 | $58.70 | $55.50 $60.25 |
| Oct 6, 2026 | $55.50 | $60.40 | $55.00 | $59.75 | +$4.88 | +8.89% | 345,360 | $58.82 | $55.00 $60.40 |
| Oct 5, 2026 | $52.76 | $55.00 | $51.59 | $54.87 | +$2.11 | +4.00% | 178,468 | $53.80 | $51.59 $55.00 |
| Oct 2, 2026 | $52.59 | $53.71 | $51.12 | $52.76 | $-0.45 | -0.85% | 207,163 | $52.29 | $51.12 $53.71 |
| Oct 1, 2026 | $56.88 | $56.88 | $52.80 | $53.21 | $-2.73 | -4.88% | 215,798 | $53.91 | $52.80 $56.88 |
| Sep 30, 2026 | $54.59 | $57.70 | $54.19 | $55.94 | +$2.38 | +4.44% | 332,270 | $56.22 | $54.19 $57.70 |
| Sep 29, 2026 | $58.85 | $59.00 | $52.93 | $53.56 | $-5.61 | -9.48% | 333,768 | $55.10 | $52.93 $59.00 |
| Sep 28, 2026 | $56.17 | $59.94 | $55.55 | $59.17 | +$3.01 | +5.36% | 630,394 | $58.06 | $55.55 $59.94 |
| Sep 25, 2026 | $52.96 | $56.94 | $52.15 | $56.16 | +$3.88 | +7.42% | 346,748 | $55.18 | $52.15 $56.94 |
| Sep 24, 2026 | $49.32 | $52.81 | $48.50 | $52.28 | +$2.29 | +4.58% | 281,661 | $50.76 | $48.50 $52.81 |
| Sep 23, 2026 | $50.68 | $51.88 | $48.25 | $49.99 | $-1.39 | -2.71% | 331,616 | $49.95 | $48.25 $51.88 |
| Sep 22, 2026 | $49.23 | $51.85 | $47.50 | $51.38 | +$3.15 | +6.53% | 1,836,273 | $51.10 | $47.50 $51.85 |
| Sep 21, 2026 | $50.61 | $50.90 | $46.53 | $48.23 | $-1.60 | -3.21% | 2,069,963 | $48.18 | $46.53 $50.90 |
| Sep 18, 2026 | $43.92 | $50.60 | $43.92 | $49.83 | +$6.00 | +13.69% | 2,320,602 | $48.94 | $43.92 $50.60 |
| Sep 17, 2026 | $41.50 | $43.83 | $39.83 | $43.83 | +$2.82 | +6.88% | 1,558,374 | $43.30 | $39.83 $43.83 |
| Sep 16, 2026 | $39.00 | $41.67 | $38.30 | $41.01 | +$2.01 | +5.15% | 1,904,786 | $40.80 | $38.30 $41.67 |
| Sep 15, 2026 | $39.47 | $40.38 | $37.61 | $39.00 | $-0.97 | -2.43% | 448,450 | $39.15 | $37.61 $40.38 |
| Sep 14, 2026 | $37.94 | $40.50 | $37.46 | $39.97 | +$2.30 | +6.11% | 448,224 | $39.85 | $37.46 $40.50 |
| Sep 11, 2026 | $36.90 | $38.10 | $36.90 | $37.67 | +$0.87 | +2.36% | 264,754 | $37.62 | $36.90 $38.10 |
| Sep 10, 2026 | $36.00 | $37.21 | $35.80 | $36.80 | +$0.32 | +0.88% | 366,750 | $36.37 | $35.80 $37.21 |
| Sep 9, 2026 | $41.12 | $41.47 | $35.93 | $36.48 | $-5.01 | -12.08% | 689,527 | $37.23 | $35.93 $41.47 |
| Sep 8, 2026 | $39.67 | $44.38 | $38.71 | $41.49 | +$2.41 | +6.17% | 675,313 | $42.43 | $38.71 $44.38 |
| Sep 4, 2026 | $36.46 | $39.48 | $36.08 | $39.08 | +$2.07 | +5.59% | 170,691 | $38.50 | $36.08 $39.48 |
| Sep 3, 2026 | $37.40 | $37.69 | $36.14 | $37.01 | +$0.51 | +1.40% | 230,590 | $36.88 | $36.14 $37.69 |
| Sep 2, 2026 | $38.70 | $39.41 | $35.72 | $36.50 | $-2.02 | -5.24% | 383,015 | $37.16 | $35.72 $39.41 |
| Sep 1, 2026 | $42.30 | $42.38 | $38.19 | $38.52 | $-4.40 | -10.25% | 195,791 | $40.02 | $38.19 $42.38 |
| Aug 31, 2026 | $42.01 | $43.36 | $41.17 | $42.92 | +$0.75 | +1.78% | 164,899 | $42.42 | $41.17 $43.36 |
| Aug 28, 2026 | $41.33 | $43.50 | $41.33 | $42.17 | +$0.05 | +0.12% | 124,529 | $42.32 | $41.33 $43.50 |
| Aug 27, 2026 | $42.11 | $43.48 | $41.75 | $42.12 | +$0.01 | +0.02% | 140,897 | $42.48 | $41.75 $43.48 |
| Aug 26, 2026 | $41.99 | $42.73 | $41.50 | $42.11 | $-0.54 | -1.27% | 115,150 | $42.11 | $41.50 $42.73 |