NYSE · PS · stock
Pershing Square INC. (PS) stock price history
Every NYSE trading session of Pershing Square INC. from Apr 29, 2026 to Sep 28, 2026: 105 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PS adjusted close, 2026 to 2026
- $59.17
- All time high, 2026
- $59.94
- 52 week high, $24.91 low
- 105
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
PS key facts
- Pershing Square INC. (PS) closed at $59.17 on Sep 28, 2026 on NYSE.
- PS's all time high close is $59.17, set on Sep 28, 2026; its all time low close is $24.12 on Apr 29, 2026.
- PS's 52 week range is $24.91 to $59.94.
- PS's deepest drawdown was -43.1% from May 11, 2026 to Jun 25, 2026.
- DataCedar holds 105 daily sessions of PS history from Apr 29, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PS price chart, 2026 to 2026
PS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +40.3% |
| 3 months | +88.3% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 29, 2026 | +145.4% |
PS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $59.17 on Sep 28, 2026
- All time low close
- $24.12 on Apr 29, 2026
- 52 week high
- $59.94 on Sep 28, 2026
- 52 week low
- $24.91 on Apr 30, 2026
- Deepest drawdown
- -43.1% from May 11, 2026 to Jun 25, 2026, recovered Sep 24, 2026
- Best single session
- +35.7% on May 1, 2026
- Worst single session
- -12.1% on Sep 9, 2026
- Volatility, 1 year annualised
- 98.1%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2026
- 2.5×
PS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Apr 29, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.92 | $59.94 | $21.93 | $59.17 | n/a | 48.4M | 105 |
PS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $59.17 | +37.9% |
| August 2026 | $42.92 | +29.0% |
| July 2026 | $33.28 | +1.6% |
| June 2026 | $32.75 | -17.0% |
| May 2026 | $39.45 | +41.4% |
| April 2026 | $27.90 | n/a |
About the PS data
Daily bars. 105 sessions from Apr 29, 2026 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 29, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PRSU Pursuit Attractions & Hospitality, Inc.
- PRT PermRock Royalty Trust
- PRU Prudential Financial INC
- PRVS Parnassus Value Select ETF
- PSA Public Storage
- PSA$F Public Storage Depositary Shares Each Representing 1/1,000 of a 5.15% Cumulative Preferred Share of Beneficial Interest, Series F, par value $0.01 per share
- PSA$G Public Storage Depositary Shares, Each Representing 1/1,000 of a 5.05% Cumulative Preferred Share of Beneficial Interest, Series G
- PSA$H Public Storage Depositary Shares Each Representing 1/1,000 of a 5.60% Cumulative Preferred Share of Beneficial Interest, Series H
Common questions
PS share price history
