Pershing Square Holdings Ltd (7P2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 1.77267987487 | 47.95 | 50.8 | 47.95 | 532 | 49.43597217 | DE |
| 4 | 1.3 | 2.73684210526 | 47.5 | 50.8 | 44.05 | 629 | 47.17479847 | DE |
| 12 | 4.15 | 9.29451287794 | 44.65 | 50.8 | 41 | 669 | 45.04383391 | DE |
| 26 | -1.3 | -2.59481037924 | 50.1 | 51.2 | 38.5 | 764 | 44.66531426 | DE |
| 52 | 7.4 | 17.8743961353 | 41.4 | 52.1 | 38.5 | 765 | 45.75926286 | DE |
| 156 | 13.500001 | 38.2436299786 | 35.299999 | 52.1 | 33 | 797 | 43.05646413 | DE |
| 260 | 13.500001 | 38.2436299786 | 35.299999 | 52.1 | 33 | 797 | 43.05646413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 48.4 | -1.7 | -3.39 | 50.8 | 50.8 | 48.4 | 309 |
| 1736458020 | 50.1 | 1.35 | 2.77 | 49.45 | 50.1 | 49.45 | 672 |
| 1736371620 | 48.75 | -0.65 | -1.32 | 48.35 | 48.75 | 48.35 | 581 |
| 1736285220 | 49.4 | -0.55 | -1.10 | 49.1 | 49.55 | 48.9 | 69 |
| 1736198820 | 49.95 | 0.95 | 1.94 | 48.25 | 49.95 | 48.2 | 566 |
| 1735939620 | 49 | 1.5 | 3.16 | 47.95 | 49 | 47.95 | 771 |
| 1735853220 | 47.5 | 2.05 | 4.51 | 47.5 | 48 | 47.1 | 1844 |
| 1735594020 | 45.45 | -0.75 | -1.62 | 44.75 | 45.45 | 44.7 | 788 |
| 1735334820 | 46.2 | 0.95 | 2.10 | 46.75 | 47.05 | 45.75 | 449 |
| 1734989220 | 45.25 | 0.85 | 1.91 | 44.05 | 45.75 | 44.05 | 570 |
| 1734730020 | 44.4 | -1.2 | -2.63 | 45.45 | 45.45 | 44.4 | 1026 |
| 1734643620 | 45.6 | -1.5 | -3.18 | 46.7 | 46.7 | 45.2 | 754 |
| 1734557220 | 47.1 | -0.65 | -1.36 | 47.8 | 47.85 | 47.1 | 575 |
| 1734470820 | 47.75 | -0.15 | -0.31 | 47.1 | 47.75 | 47.1 | 185 |
| 1734384420 | 47.9 | 0.4 | 0.84 | 48.1 | 48.25 | 47.5 | 162 |
| 1734125220 | 47.5 | 0.65 | 1.39 | 47.5 | 47.9 | 47.5 | 416 |
| 1734038820 | 46.85 | -0.5 | -1.06 | 47 | 47 | 46.85 | 102 |
| 1733952420 | 47.35 | 0.3 | 0.64 | 47.35 | 47.35 | 47.35 | 122 |
| 1733866020 | 47.05 | 1.1 | 2.39 | 46.35 | 47.25 | 46.35 | 863 |
| 1733779620 | 45.95 | -0.3 | -0.65 | 47 | 47 | 45.95 | 1077 |
| 1733520420 | 46.25 | -1.65 | -3.44 | 46.95 | 46.95 | 46.25 | 595 |
| 1733434020 | 47.9 | 0.5 | 1.05 | 47.45 | 48.2 | 47.2 | 215 |
| 1733347620 | 47.4 | -0.5 | -1.04 | 47.3 | 48.1 | 47.3 | 389 |
| 1733261220 | 47.9 | 1.45 | 3.12 | 46.4 | 47.9 | 46.4 | 496 |
| 1733174820 | 46.45 | 1.3 | 2.88 | 45.55 | 47.2 | 45.55 | 628 |
| 1732915620 | 45.15 | 0.35 | 0.78 | 45.75 | 45.75 | 45.15 | 397 |
| 1732829220 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1732742820 | 44.8 | 0.95 | 2.17 | 44.2 | 45.15 | 44.2 | 576 |
| 1732656420 | 43.85 | 0.5 | 1.15 | 43.1 | 43.95 | 43.1 | 533 |
| 1732570020 | 43.35 | -0.3 | -0.69 | 43.6 | 44.25 | 43.2 | 187 |
| 1732310820 | 43.65 | -0.05 | -0.11 | 43.8 | 43.9 | 43.65 | 168 |
| 1732224420 | 43.7 | 1 | 2.34 | 43 | 43.7 | 42.7 | 666 |
| 1732138020 | 42.7 | 0.3 | 0.71 | 42.95 | 43 | 42.7 | 101 |
| 1732051620 | 42.4 | -0.8 | -1.85 | 42.6 | 43.55 | 42.4 | 625 |
| 1731965220 | 43.2 | 0 | 0.00 | 43.15 | 43.2 | 42.1 | 1544 |
| 1731705960 | 43.2 | -0.9 | -2.04 | 43.85 | 43.85 | 43.2 | 28 |
| 1731619560 | 44.1 | 0.15 | 0.34 | 44.45 | 44.45 | 43.9 | 965 |
| 1731533160 | 43.95 | 0.45 | 1.03 | 43.3 | 43.95 | 43.2 | 248 |
| 1731446820 | 43.5 | -1 | -2.25 | 44 | 44.55 | 43.5 | 258 |
| 1731360420 | 44.5 | 0.05 | 0.11 | 44.05 | 44.75 | 43.6 | 2281 |
| 1731101220 | 44.45 | 0.3 | 0.68 | 43.95 | 44.45 | 43 | 1378 |
| 1731014760 | 44.15 | 0.55 | 1.26 | 42.85 | 44.15 | 42.85 | 6295 |
| 1730928360 | 43.6 | 1.7 | 4.06 | 42.549999 | 43.95 | 42.549999 | 311 |
| 1730841960 | 41.9 | 0.7 | 1.70 | 41.85 | 41.9 | 41.049999 | 1364 |
| 1730755560 | 41.2 | -1.55 | -3.63 | 41.85 | 41.85 | 41 | 271 |
| 1730496360 | 42.75 | 0.9 | 2.15 | 41.65 | 42.75 | 41.5 | 465 |
| 1730409960 | 41.85 | -0.5 | -1.18 | 42 | 42 | 41.85 | 194 |
| 1730323560 | 42.35 | -1.4 | -3.20 | 42.299999 | 43.2 | 42.299999 | 117 |
| 1730237160 | 43.75 | 0.3 | 0.69 | 44.2 | 44.2 | 43.1 | 165 |
| 1730150760 | 43.45 | -0.25 | -0.57 | 43.45 | 43.45 | 43.45 | 14 |
| 1729888020 | 43.7 | 1.15 | 2.70 | 43.05 | 43.7 | 43.05 | 106 |
| 1729801560 | 42.549999 | -0.4 | -0.93 | 42.95 | 43 | 42.549999 | 595 |
| 1729715160 | 42.95 | -0.35 | -0.81 | 44.4 | 44.4 | 42.95 | 210 |
| 1729628760 | 43.3 | -1.05 | -2.37 | 43.35 | 43.85 | 42.799999 | 238 |
| 1729542360 | 44.35 | -0.65 | -1.44 | 44.75 | 44.8 | 44.35 | 1534 |
| 1729283160 | 45 | 0.75 | 1.69 | 44.65 | 45 | 44.55 | 368 |
| 1729196760 | 44.25 | 0.95 | 2.19 | 43.6 | 44.25 | 43.6 | 416 |
| 1729110360 | 43.3 | 0 | 0.00 | 43.3 | 43.95 | 43.3 | 1151 |
| 1729023960 | 43.3 | -0.3 | -0.69 | 44.15 | 44.6 | 43.3 | 395 |
| 1728937620 | 43.6 | 0.55 | 1.28 | 43 | 43.6 | 43 | 599 |
| 1728678360 | 43.05 | 0.55 | 1.29 | 42.75 | 43.05 | 42.65 | 175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
