PS | PERSHING SQU | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

PERSHING SQU (PS)

NYSE

$44.27-$0.77 (-1.72%)

Price as of Oct 22, 2026 7:57 PM EDT

$18.7B
Market Cap
N/A
1-Year Change
Asset Management
Industry

1 Month
-2.82%

Low Price$44.48

High Price$59.64
3 Months
+31.80%

Low Price$32.83

High Price$59.64
1 Year
N/A

Low Price$24.07

High Price$59.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	45.72	46.25	42.20	45.04	-3.72%	302,502
10/21/2026	46.06	47.14	45.71	46.78	+2.25%	147,038
10/20/2026	44.74	46.82	44.74	45.75	+2.10%	185,084
10/19/2026	45.19	46.00	43.76	44.81	+0.74%	261,189
10/16/2026	47.24	47.24	43.88	44.48	-4.69%	276,033
10/15/2026	44.89	47.22	44.73	46.67	+2.39%	302,733
10/14/2026	46.88	48.57	45.09	45.58	-4.34%	556,449
10/13/2026	50.73	51.50	46.69	47.65	-12.12%	405,251
10/12/2026	54.30	55.57	53.00	54.22	-0.68%	179,354
10/09/2026	52.98	54.98	51.67	54.59	+0.47%	163,686
10/09/2026	$0.10 Dividend
10/08/2026	58.54	59.20	53.90	54.34	-7.18%	241,460
10/07/2026	59.37	60.14	55.39	58.54	-1.84%	546,133
10/06/2026	55.39	60.29	54.90	59.64	+8.89%	345,359
10/05/2026	52.66	54.90	51.49	54.77	+4.00%	178,467
10/02/2026	52.49	53.61	51.02	52.66	-0.85%	207,162
10/01/2026	56.77	56.77	52.70	53.11	-4.88%	215,798
09/30/2026	54.49	57.59	54.09	55.83	+4.44%	332,270
09/29/2026	58.74	58.89	52.83	53.46	-9.48%	333,768
09/28/2026	56.06	59.83	55.44	59.06	+5.36%	630,394
09/25/2026	52.86	56.83	52.05	56.05	+7.42%	346,747
09/24/2026	49.23	52.71	48.41	52.18	+4.58%	281,660
09/23/2026	50.58	51.78	48.16	49.90	-2.71%	331,615
09/22/2026	49.14	51.75	47.41	51.28	+6.53%	1,836,272
09/21/2026	50.51	50.80	46.44	48.14	-3.21%	2,069,963
09/18/2026	43.84	50.50	43.84	49.74	+13.69%	2,320,602
09/17/2026	41.42	43.75	39.75	43.75	+6.88%	1,558,373
09/16/2026	38.93	41.59	38.23	40.93	+5.15%	1,904,786
09/15/2026	39.40	40.30	37.54	38.93	-2.43%	448,520
09/14/2026	37.87	40.42	37.38	39.89	+6.11%	448,276
09/11/2026	36.83	38.03	36.83	37.60	+2.36%	264,754
09/10/2026	35.93	37.14	35.73	36.73	+0.88%	366,750
09/09/2026	41.04	41.39	35.86	36.41	-12.08%	689,527
09/08/2026	39.59	44.30	38.64	41.41	+6.17%	675,311
09/04/2026	36.39	39.40	36.01	39.01	+5.59%	170,691
09/03/2026	37.33	37.62	36.07	36.94	+1.40%	230,589
09/02/2026	38.63	39.33	35.65	36.43	-5.24%	385,553
09/01/2026	42.22	42.29	38.12	38.45	-10.25%	195,791
08/31/2026	41.93	43.28	41.09	42.84	+1.78%	164,899
08/28/2026	41.25	43.41	41.25	42.09	+0.12%	124,529
08/27/2026	42.03	43.40	41.67	42.04	+0.02%	140,896
08/26/2026	41.91	42.64	41.42	42.03	-1.27%	115,150
08/25/2026	40.84	42.83	40.63	42.57	+4.15%	265,244
08/24/2026	39.89	41.53	39.59	40.87	+2.22%	186,235
08/21/2026	40.62	40.98	38.93	39.98	-0.42%	188,785
08/20/2026	39.56	40.62	38.84	40.15	+1.06%	137,428
08/19/2026	39.04	40.27	37.51	39.73	-0.25%	170,736
08/18/2026	39.43	41.43	39.00	39.83	+1.35%	230,573
08/17/2026	40.61	41.67	38.36	39.31	-3.55%	269,892
08/14/2026	41.37	43.29	38.03	40.75	-1.38%	249,693
08/13/2026	37.09	42.10	37.04	41.32	+6.70%	220,149
08/12/2026	39.36	39.36	38.07	38.73	-1.60%	81,987
08/12/2026	$0.14 Earnings
08/11/2026	37.26	39.57	37.26	39.36	+5.63%	137,102
08/10/2026	38.24	38.49	37.04	37.26	-1.45%	111,334
08/07/2026	38.73	38.84	37.39	37.81	+0.72%	129,700
08/06/2026	34.94	38.08	34.94	37.54	+3.78%	160,386
08/05/2026	36.12	36.43	34.96	36.17	+0.69%	107,608
08/04/2026	35.40	36.50	34.81	35.92	+2.65%	107,355
08/03/2026	33.67	35.23	33.00	34.99	+5.35%	101,274
07/31/2026	33.14	34.12	33.04	33.22	-0.86%	99,399
07/30/2026	33.87	34.79	32.49	33.51	+2.07%	187,658
07/29/2026	33.94	34.43	32.54	32.83	-2.86%	139,147
07/28/2026	33.87	34.19	32.19	33.80	-0.65%	128,538
07/27/2026	34.29	35.27	33.70	34.02	+0.32%	112,603
07/24/2026	33.60	34.93	32.67	33.91	+0.68%	111,990
07/23/2026	34.39	34.90	33.45	33.68	-4.34%	130,487
07/22/2026	35.72	35.72	34.61	35.20	-0.82%	59,319
07/21/2026	33.39	35.85	33.26	35.49	+7.63%	121,304
07/20/2026	33.48	35.18	32.56	32.98	-3.53%	178,515
07/17/2026	34.43	34.93	33.22	34.19	-1.33%	92,070
07/16/2026	35.57	35.57	34.20	34.64	-4.14%	100,202
07/15/2026	35.68	37.24	33.97	36.14	+2.37%	172,492
07/14/2026	33.79	36.34	33.48	35.30	+3.60%	166,878
07/13/2026	34.00	34.89	32.83	34.08	-2.20%	139,643
07/13/2026	$0.12 Dividend
07/10/2026	35.65	35.70	34.17	34.84	-0.82%	89,864
07/09/2026	33.18	35.31	33.18	35.13	+4.84%	131,336
07/08/2026	33.13	34.14	32.60	33.51	+2.18%	136,459
07/07/2026	35.45	35.51	32.79	32.79	-6.81%	218,605
07/06/2026	32.81	35.81	32.70	35.19	+9.13%	446,292
07/02/2026	33.30	33.82	31.28	32.25	-1.76%	146,475
07/01/2026	32.83	34.08	32.62	32.82	+0.43%	202,943
06/30/2026	33.22	33.32	31.55	32.68	-0.99%	128,125
06/29/2026	31.82	33.03	30.84	33.01	+5.23%	245,262
06/26/2026	29.35	31.83	29.22	31.37	+6.48%	337,301
06/25/2026	31.00	31.32	29.34	29.46	-4.14%	361,612
06/24/2026	32.52	33.88	30.62	30.73	-5.36%	320,987
06/23/2026	32.23	33.52	32.22	32.47	-2.19%	175,615
06/22/2026	33.03	33.77	32.72	33.20	+0.15%	191,501
06/18/2026	34.81	35.01	32.85	33.15	-3.61%	223,963
06/17/2026	34.03	35.46	33.10	34.39	+1.08%	134,360
06/16/2026	35.58	35.99	34.00	34.03	-2.65%	272,776
06/15/2026	33.45	35.46	33.45	34.95	+4.74%	284,246
06/12/2026	33.62	34.31	33.11	33.37	-0.06%	197,848
06/11/2026	32.27	33.70	31.63	33.39	+3.17%	203,315
06/10/2026	32.97	33.46	32.24	32.37	-2.40%	220,997
06/09/2026	33.76	34.68	32.42	33.16	-0.54%	355,776
06/08/2026	35.91	36.13	33.18	33.34	-6.24%	515,971
06/05/2026	38.09	38.45	34.54	35.56	-6.71%	417,016