Pershing Square Holdings Ltd (7P2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -1.35922330097 | 51.5 | 52.1 | 49.8 | 681 | 50.79262416 | DE |
| 4 | 2.3 | 4.74226804124 | 48.5 | 52.1 | 47.35 | 824 | 49.70459871 | DE |
| 12 | 2.2 | 4.52674897119 | 48.6 | 52.1 | 44.55 | 787 | 48.22219646 | DE |
| 26 | 9.4 | 22.7053140097 | 41.4 | 52.1 | 39.75 | 800 | 46.23237603 | DE |
| 52 | 15.500001 | 43.9093525187 | 35.299999 | 52.1 | 33 | 836 | 41.92252576 | DE |
| 156 | 15.500001 | 43.9093525187 | 35.299999 | 52.1 | 33 | 836 | 41.92252576 | DE |
| 260 | 15.500001 | 43.9093525187 | 35.299999 | 52.1 | 33 | 836 | 41.92252576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 49.85 | -1.75 | -3.39 | 50.9 | 51.1 | 49.8 | 932 |
| 1718915160 | 51.6 | 0.5 | 0.98 | 51.2 | 51.6 | 51 | 898 |
| 1718828820 | 51.1 | 0.4 | 0.79 | 51.1 | 51.1 | 51.1 | 109 |
| 1718742360 | 50.7 | -0.3 | -0.59 | 51.3 | 52 | 50.7 | 612 |
| 1718656020 | 51 | 0.2 | 0.39 | 51.5 | 52.1 | 50.6 | 852 |
| 1718396820 | 50.8 | 0.1 | 0.20 | 51.1 | 51.1 | 50.4 | 529 |
| 1718310420 | 50.7 | -0.8 | -1.55 | 51.9 | 52.1 | 50.7 | 938 |
| 1718224020 | 51.5 | 1.3 | 2.59 | 51.4 | 51.8 | 51.2 | 611 |
| 1718137620 | 50.2 | 0.3 | 0.60 | 51.1 | 51.1 | 50.1 | 981 |
| 1718051220 | 49.9 | 0.1 | 0.20 | 50.6 | 51.5 | 49.9 | 418 |
| 1717792020 | 49.8 | 0.3 | 0.61 | 50.6 | 50.6 | 49.7 | 339 |
| 1717705620 | 49.5 | 0.2 | 0.41 | 49.85 | 50 | 49.3 | 3745 |
| 1717619220 | 49.3 | 0.85 | 1.75 | 49.4 | 49.4 | 48.15 | 1514 |
| 1717532820 | 48.45 | -0.2 | -0.41 | 48.6 | 49.35 | 48.2 | 697 |
| 1717446420 | 48.65 | 0.5 | 1.04 | 48.3 | 50.2 | 48.3 | 1338 |
| 1717187220 | 48.15 | -0.45 | -0.93 | 49 | 49.6 | 48.15 | 746 |
| 1717100820 | 48.6 | 0.45 | 0.93 | 48.8 | 48.8 | 48.6 | 320 |
| 1717014420 | 48.15 | -0.1 | -0.21 | 48.25 | 48.25 | 48.15 | 140 |
| 1716928020 | 48.25 | 0.75 | 1.58 | 47.35 | 49.15 | 47.35 | 190 |
| 1716841560 | 47.5 | -0.95 | -1.96 | 48.5 | 48.8 | 47.5 | 563 |
| 1716582420 | 48.45 | -0.05 | -0.10 | 47.75 | 48.45 | 47.5 | 11 |
| 1716496020 | 48.5 | 0.7 | 1.46 | 48.45 | 48.5 | 47.85 | 924 |
| 1716409620 | 47.8 | 0.7 | 1.49 | 47.35 | 48.3 | 47.35 | 288 |
| 1716323160 | 47.1 | -1.5 | -3.09 | 47.75 | 48.45 | 47.1 | 306 |
| 1716236760 | 48.6 | 0.7 | 1.46 | 48.1 | 48.6 | 48.1 | 321 |
| 1715977620 | 47.9 | -0.65 | -1.34 | 48.75 | 48.85 | 47.9 | 325 |
| 1715891220 | 48.55 | 1.05 | 2.21 | 47.65 | 48.65 | 46.9 | 247 |
| 1715804820 | 47.5 | -0.7 | -1.45 | 48.65 | 48.65 | 47.5 | 1721 |
| 1715718420 | 48.2 | -0.75 | -1.53 | 48.95 | 49.3 | 48.2 | 665 |
| 1715631960 | 48.95 | -0.45 | -0.91 | 48.65 | 49.35 | 48.4 | 1423 |
| 1715372820 | 49.4 | 0.45 | 0.92 | 49.6 | 49.6 | 49.3 | 1166 |
| 1715286420 | 48.95 | -0.05 | -0.10 | 48.65 | 48.95 | 48.2 | 621 |
| 1715200020 | 49 | 0.4 | 0.82 | 48.55 | 49.1 | 48.3 | 688 |
| 1715113620 | 48.6 | 0.55 | 1.14 | 47.85 | 49.2 | 47.85 | 2514 |
| 1715027220 | 48.05 | -0.5 | -1.03 | 48.55 | 48.9 | 47.8 | 563 |
| 1714768020 | 48.55 | 1.75 | 3.74 | 47.1 | 48.55 | 47.1 | 389 |
| 1714681560 | 46.8 | -0.05 | -0.11 | 46.8 | 47.6 | 46.65 | 371 |
| 1714508820 | 46.85 | 0.05 | 0.11 | 46.95 | 46.95 | 46.3 | 735 |
| 1714422420 | 46.8 | 0.9 | 1.96 | 46.25 | 46.8 | 46.15 | 145 |
| 1714163220 | 45.9 | 0.45 | 0.99 | 45.45 | 46.75 | 45.45 | 904 |
| 1714076820 | 45.45 | -1.2 | -2.57 | 46.45 | 46.9 | 44.85 | 559 |
| 1713990420 | 46.65 | -0.7 | -1.48 | 47.9 | 47.9 | 46.65 | 4759 |
| 1713903960 | 47.35 | 1.15 | 2.49 | 47.25 | 47.45 | 46.75 | 820 |
| 1713817560 | 46.2 | 0.8 | 1.76 | 45.5 | 46.8 | 45.05 | 1443 |
| 1713558420 | 45.4 | -0.35 | -0.77 | 45 | 45.4 | 44.55 | 491 |
| 1713472020 | 45.75 | 0.75 | 1.67 | 45.7 | 45.75 | 45.05 | 1384 |
| 1713385620 | 45 | -0.9 | -1.96 | 45.6 | 45.95 | 45 | 377 |
| 1713299220 | 45.9 | -1.85 | -3.87 | 45.1 | 46 | 45.1 | 487 |
| 1713212820 | 47.75 | -0.05 | -0.10 | 47.9 | 48.3 | 47.65 | 454 |
| 1712953620 | 47.8 | 0.95 | 2.03 | 47.6 | 47.8 | 47.6 | 125 |
| 1712867220 | 46.85 | -0.25 | -0.53 | 47.45 | 47.45 | 46.85 | 283 |
| 1712780760 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1712694360 | 47.1 | -0.75 | -1.57 | 47.75 | 47.75 | 46.55 | 1690 |
| 1712607960 | 47.85 | 0.65 | 1.38 | 47.45 | 48.1 | 46.75 | 219 |
| 1712348820 | 47.2 | 0.45 | 0.96 | 47.1 | 47.2 | 45.6 | 71 |
| 1712262360 | 46.75 | -0.45 | -0.95 | 47.25 | 47.8 | 46.75 | 432 |
| 1712175960 | 47.2 | -0.3 | -0.63 | 46.7 | 47.65 | 46.7 | 292 |
| 1712089560 | 47.5 | -0.3 | -0.63 | 48.6 | 48.6 | 47.4 | 178 |
| 1711661160 | 47.8 | -1.05 | -2.15 | 47.4 | 48.6 | 47.4 | 442 |
| 1711574820 | 48.85 | 0 | 0.00 | 48.1 | 48.85 | 48.1 | 1480 |
| 1711488360 | 48.85 | 0.35 | 0.72 | 48.95 | 48.95 | 48.15 | 626 |
| 1711401960 | 48.5 | -0.1 | -0.21 | 48.9 | 49.35 | 48.5 | 704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
