New Zealand markets close in 2 hours 55 minutes

Pershing Square Tontine Holdings, Ltd. (PSTH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.74+0.02 (+0.10%)
At close: 4:00PM EDT
19.70 -0.04 (-0.20%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sep 202119.7019.7419.6919.7419.74984,916
21 Sep 202119.6519.7519.6519.7219.721,349,900
20 Sep 202119.6819.7119.6819.6919.692,111,500
17 Sep 202119.6919.7219.6819.7019.703,011,400
16 Sep 202119.7019.7219.6819.6819.681,095,600
15 Sep 202119.7519.7519.7119.7119.711,153,400
14 Sep 202119.7119.7619.6819.7519.751,252,800
13 Sep 202119.7019.7219.6919.7119.711,165,200
10 Sep 202119.7019.7319.7019.7019.70996,700
09 Sep 202119.7019.7219.6919.7119.71673,000
08 Sep 202119.7019.7319.6819.7319.73879,000
07 Sep 202119.6719.7619.6719.7519.751,718,700
03 Sep 202119.6819.7419.6719.7419.741,600,400
02 Sep 202119.6719.7119.6619.6919.691,223,300
01 Sep 202119.6819.7219.6619.6819.681,516,700
31 Aug 202119.6519.7619.6519.7319.731,209,200
30 Aug 202119.7219.7319.6619.7119.711,391,100
27 Aug 202119.7519.7719.7119.7719.771,420,600
26 Aug 202119.7419.8119.7019.7719.771,936,100
25 Aug 202119.7319.8119.7219.8019.802,464,400
24 Aug 202119.6819.7819.6819.7719.773,264,600
23 Aug 202119.5719.7619.5419.7619.767,415,400
20 Aug 202119.7019.8519.6119.7319.7312,896,500
19 Aug 202119.9920.0119.9319.9919.993,088,900
18 Aug 202120.0120.1020.0120.0220.021,831,000
17 Aug 202120.0620.1720.0120.0220.023,263,200
16 Aug 202120.2020.2520.1220.1320.131,532,100
13 Aug 202120.3420.4220.2320.3020.303,680,600
12 Aug 202120.3120.3920.2720.3520.35940,600
11 Aug 202120.2920.3620.2420.3120.311,166,500
10 Aug 202120.2620.3220.1620.2120.211,040,600
09 Aug 202120.0720.3520.0720.2620.262,293,600
06 Aug 202120.1320.1620.0720.1520.151,777,700
05 Aug 202120.1120.1920.1020.1620.161,661,600
04 Aug 202120.1520.2020.1120.1220.121,634,000
03 Aug 202120.2020.2620.1620.1720.172,381,100
02 Aug 202120.3520.3520.1920.2620.262,932,900
30 Jul 202120.3020.4920.2820.3620.361,899,800
29 Jul 202120.2720.5420.1920.3120.313,261,300
28 Jul 202120.2320.4320.1520.2920.292,120,000
27 Jul 202120.3020.3920.2220.2520.255,162,100
26 Jul 202120.4120.4720.3220.3620.361,951,000
23 Jul 202120.5920.7420.4920.5620.561,996,400
22 Jul 202120.3520.9320.2920.8120.813,534,100
21 Jul 202120.3820.4320.3120.3620.363,518,600
20 Jul 202120.3420.4820.2820.3820.383,098,800
19 Jul 202120.5620.5720.1320.3920.3910,579,100
16 Jul 202120.9521.0020.4620.6320.632,676,900
15 Jul 202121.0121.1520.7421.0121.013,015,600
14 Jul 202121.5021.5521.0021.1821.182,167,000
13 Jul 202121.5521.6021.4021.4121.411,922,700
12 Jul 202121.8021.8421.4921.5921.592,350,100
09 Jul 202121.9222.0021.7421.7821.781,985,400
08 Jul 202121.8022.1021.7321.9221.922,034,200
07 Jul 202122.1022.2921.8522.0722.072,034,700
06 Jul 202122.6822.6821.9722.2922.292,243,100
02 Jul 202122.5122.7122.4522.5122.511,099,400
01 Jul 202122.7822.9722.4822.5122.512,200,800
30 Jun 202122.3522.7922.3522.7622.761,651,900
29 Jun 202122.4422.6022.2622.4422.441,890,500
28 Jun 202122.8722.9422.3522.5122.512,876,600
25 Jun 202123.0023.0822.7122.8822.882,470,400
24 Jun 202123.1523.3623.0023.0523.051,656,100
23 Jun 202123.8024.0522.8722.9722.974,327,900
22 Jun 202122.9023.7422.8123.7323.734,464,200
21 Jun 202122.9522.9922.6122.7022.702,926,900
18 Jun 202122.8422.9022.6322.7022.703,303,800
17 Jun 202122.3422.8822.3022.7422.742,532,800
16 Jun 202122.5022.6222.1622.4022.402,446,500
15 Jun 202122.6322.6522.3922.4722.472,439,000
14 Jun 202122.9022.9022.3522.6022.603,741,000
11 Jun 202123.1023.2022.8122.8622.862,291,500
10 Jun 202123.4423.4523.0523.0923.093,609,700
09 Jun 202123.1323.2522.8823.0823.083,080,200
08 Jun 202123.3023.4422.7623.1823.184,613,000
07 Jun 202122.0323.5522.0123.0323.0310,127,500
04 Jun 202122.3023.1521.3322.0622.0622,657,300
03 Jun 202124.7825.0624.4425.0525.053,966,800
02 Jun 202124.9225.1624.8024.9124.911,758,900
01 Jun 202125.0525.1724.7624.8524.851,615,300
28 May 202124.6425.4224.5225.1225.122,332,800
27 May 202124.6024.7024.3424.6424.641,659,300
26 May 202124.8424.9824.2924.5424.542,033,800
25 May 202125.4025.4324.5024.8424.843,288,900
24 May 202125.3025.3824.8925.2025.201,816,900
21 May 202125.5025.7625.1625.2925.292,559,400
20 May 202125.2725.7525.1925.5025.501,675,900
19 May 202124.9025.7524.8225.2225.221,552,400
18 May 202125.2526.0725.1225.6225.622,305,400
17 May 202125.2125.4024.9225.1325.131,278,300
14 May 202124.7125.1024.3324.9424.942,373,400
13 May 202124.5024.8024.0124.5024.502,938,400
12 May 202122.5524.9022.5224.3824.389,320,300
11 May 202122.4323.1622.2022.6322.633,409,000
10 May 202123.7423.7523.1423.2123.211,969,900
07 May 202123.8324.0123.7123.7323.731,211,100
06 May 202123.8924.1823.6023.8723.871,682,200
05 May 202124.3124.4524.0724.0924.091,040,100
04 May 202124.4324.5324.0724.3124.311,405,200
03 May 202124.6524.8723.8324.5124.511,705,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...