NYSE · PSUS · stock
Pershing Square USA, Ltd. (PSUS) stock price history
Every NYSE trading session of Pershing Square USA, Ltd. from Apr 29, 2026 to Nov 11, 2026: 137 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.
PSUS adjusted close, 2026 to 2026
- $42.98
- All time high, 2026
- $44.00
- 52 week high, $35.64 low
- 137
- Daily sessions since 2026
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
PSUS key facts
- Pershing Square USA, Ltd. (PSUS) closed at $36.85 on Nov 11, 2026 on NYSE.
- PSUS's all time high close is $42.98, set on May 5, 2026; its all time low close is $35.85 on Jul 29, 2026.
- PSUS's 52 week range is $35.64 to $44.00.
- PSUS's deepest drawdown was -16.6% from May 5, 2026 to Jul 29, 2026.
- DataCedar holds 137 daily sessions of PSUS history from Apr 29, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PSUS price chart, 2026 to 2026
PSUS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -5.8% |
| 6 months | -10.4% |
| 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 | -9.9% |
PSUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.98 on May 5, 2026
- All time low close
- $35.85 on Jul 29, 2026
- 52 week high
- $44.00 on May 1, 2026
- 52 week low
- $35.64 on Nov 9, 2026
- Deepest drawdown
- -16.6% from May 5, 2026 to Jul 29, 2026, not yet recovered
- Best single session
- +4.6% on Jun 15, 2026
- Worst single session
- -5.3% on Nov 5, 2026
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 41%
PSUS 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 Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $42.00 | $44.00 | $35.64 | $36.85 | n/a | 76.9M | 137 |
PSUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $36.85 | -2.0% |
| October 2026 | $37.61 | +1.4% |
| September 2026 | $37.10 | -5.8% |
| August 2026 | $39.40 | +5.1% |
| July 2026 | $37.50 | +0.3% |
| June 2026 | $37.38 | -6.9% |
| May 2026 | $40.13 | -6.0% |
| April 2026 | $42.71 | n/a |
About the PSUS data
Daily bars. 137 sessions from Apr 29, 2026 to Nov 11, 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 Oct 23, 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/nyse%3APSUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PSN Parsons Corp.
- PSO Pearson PLC
- PSQH.W PSQ Holdings, Inc. Warrants, each exercisable for one share of Class A common stock at an exercise price of $11.50 per share
- PSTL Postal Realty Trust, Inc.
- PSX Phillips 66
- PTA Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund
- PTY PIMCO Corporate & Income Opportunity Fund
- PUK Prudential PLC
Common questions
PSUS share price history
