PSHZF | Persh Squa Hld | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Persh Squa Hld (PSHZF)

OTC

$47.35-$1.15 (-2.37%)

Price as of Oct 01, 2026

N/A
Market Cap
-23.50%
1-Year Change
N/A
Industry

1 Month
-8.83%

Low Price$47.35

High Price$52.35
3 Months
-6.30%

Low Price$47.35

High Price$53.75
1 Year
-23.50%

Low Price$47.35

High Price$66.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	48.25	48.68	47.27	47.35	-2.37%	10,300
09/30/2026	48.96	48.96	48.25	48.50	+0.95%	3,509
09/29/2026	47.79	48.30	47.65	48.05	+0.65%	11,152
09/28/2026	48.20	48.63	47.67	47.74	-2.99%	7,372
09/25/2026	48.57	49.82	48.10	49.21	+2.83%	24,727
09/24/2026	48.10	48.10	47.35	47.85	-1.40%	53,201
09/23/2026	48.85	48.85	48.10	48.53	-1.41%	36,485
09/22/2026	49.58	49.63	48.89	49.23	-0.27%	17,579
09/21/2026	48.76	50.10	48.76	49.36	+0.91%	19,558
09/18/2026	48.88	49.00	48.75	48.92	+0.06%	7,858
09/17/2026	50.00	50.10	48.77	48.89	-2.72%	40,422
09/16/2026	50.42	50.54	50.00	50.25	+0.50%	3,318
09/15/2026	50.43	50.78	50.00	50.00	-1.71%	5,581
09/14/2026	50.50	50.98	50.35	50.87	-0.74%	16,108
09/11/2026	50.89	51.59	50.87	51.25	+0.78%	3,230
09/10/2026	50.71	50.86	50.57	50.86	-0.44%	2,077
09/09/2026	51.00	51.20	50.58	51.08	-0.04%	10,373
09/08/2026	52.90	52.90	51.07	51.10	-1.41%	19,756
09/04/2026	52.81	53.26	51.83	51.83	-0.99%	2,921
09/03/2026	52.22	52.54	52.16	52.35	+1.01%	9,524
09/02/2026	51.65	52.00	51.55	51.83	-0.22%	5,981
09/01/2026	52.52	52.52	51.70	51.94	-2.28%	3,765
08/31/2026	52.12	53.69	52.12	53.15	-0.14%	11,100
08/28/2026	53.43	53.46	52.81	53.23	+0.26%	63,848
08/27/2026	53.00	53.23	52.90	53.09	+0.77%	13,903
08/26/2026	53.29	53.65	52.68	52.68	-1.07%	8,052
08/25/2026	53.41	53.41	52.88	53.25	-0.93%	4,902
08/24/2026	52.40	53.75	52.40	53.75	+1.85%	6,620
08/21/2026	53.16	53.55	52.40	52.77	+0.26%	10,906
08/20/2026	52.91	52.91	52.55	52.64	-0.97%	12,083
08/19/2026	52.90	53.19	52.90	53.15	+0.43%	9,346
08/18/2026	52.99	53.75	52.61	52.92	+0.13%	9,407
08/17/2026	53.89	54.05	52.85	52.85	-0.44%	16,653
08/14/2026	53.59	54.02	53.01	53.08	+1.64%	13,062
08/14/2026	$0.18 Dividend
08/13/2026	51.09	52.92	50.82	52.22	+0.46%	8,191
08/12/2026	52.44	52.72	51.76	51.99	-1.35%	23,364
08/11/2026	52.80	52.84	52.52	52.70	+0.49%	8,339
08/10/2026	52.82	52.82	52.32	52.44	-2.00%	1,933
08/07/2026	52.67	53.52	51.45	53.52	+1.70%	16,600
08/06/2026	52.82	52.82	52.37	52.62	-0.38%	4,847
08/05/2026	52.82	53.02	52.69	52.82	+0.30%	17,098
08/04/2026	52.82	52.82	52.12	52.66	+1.25%	10,212
08/03/2026	52.31	52.40	51.97	52.01	+0.30%	12,724
07/31/2026	50.51	51.85	50.51	51.85	+2.32%	5,367
07/30/2026	50.07	50.67	49.80	50.67	+2.48%	5,422
07/29/2026	49.09	49.68	48.88	49.45	+0.22%	26,187
07/28/2026	50.08	50.82	49.34	49.34	-0.64%	4,387
07/27/2026	49.83	50.12	49.33	49.66	+0.62%	32,055
07/24/2026	49.54	49.54	49.32	49.35	+1.58%	3,750
07/23/2026	50.32	50.32	48.52	48.58	-3.94%	17,253
07/22/2026	50.82	50.82	50.33	50.58	+0.50%	1,958
07/21/2026	50.12	50.90	49.68	50.33	-0.24%	10,696
07/20/2026	50.93	50.93	49.17	50.45	-2.43%	3,368
07/17/2026	51.62	51.95	51.32	51.71	-1.55%	13,146
07/16/2026	52.82	52.82	51.67	52.52	+1.44%	15,338
07/15/2026	51.57	51.82	51.57	51.77	-0.10%	16,988
07/14/2026	51.20	51.82	51.20	51.82	+0.43%	2,838
07/13/2026	51.12	51.87	51.12	51.60	-0.43%	7,923
07/10/2026	51.82	51.92	51.36	51.82	+1.96%	8,375
07/09/2026	51.17	51.72	50.15	50.82	+1.83%	16,605
07/08/2026	49.45	50.35	49.23	49.91	-0.87%	10,284
07/07/2026	50.11	50.58	50.08	50.35	+0.05%	5,162
07/06/2026	50.62	50.65	49.94	50.33	-0.76%	7,070
07/02/2026	50.91	50.91	50.33	50.71	+0.35%	5,457
07/01/2026	48.93	50.82	48.87	50.54	+3.79%	13,709
06/30/2026	47.95	49.41	47.95	48.69	-1.29%	47,592
06/29/2026	49.33	49.63	49.23	49.33	+0.06%	9,396
06/26/2026	49.00	49.57	48.58	49.30	+1.06%	8,775
06/25/2026	49.93	50.12	48.63	48.78	-1.74%	22,299
06/24/2026	49.28	49.73	48.38	49.64	+0.19%	27,978
06/23/2026	49.33	49.55	48.73	49.55	-0.88%	23,598
06/22/2026	50.82	50.82	49.99	49.99	-0.73%	21,503
06/18/2026	50.82	52.17	50.04	50.36	-2.67%	38,416
06/17/2026	53.21	53.38	50.87	51.74	+1.30%	10,381
06/16/2026	51.82	52.32	51.07	51.07	-1.61%	11,350
06/15/2026	50.98	52.66	50.98	51.91	+2.50%	23,399
06/12/2026	50.73	51.32	50.28	50.65	-2.36%	21,691
06/11/2026	51.32	52.07	50.29	51.87	+1.17%	21,554
06/10/2026	51.95	52.92	50.98	51.27	-2.39%	9,428
06/09/2026	52.32	52.82	51.92	52.53	+0.40%	21,782
06/08/2026	53.40	53.75	51.99	52.32	-2.33%	8,098
06/05/2026	54.47	54.51	53.57	53.57	-0.09%	9,961
06/04/2026	52.82	54.22	52.82	53.61	+3.07%	12,467
06/03/2026	52.87	52.87	52.02	52.02	-1.99%	100,277
06/02/2026	52.52	53.49	52.52	53.08	-0.45%	6,259
06/01/2026	54.53	54.53	53.32	53.32	-2.24%	26,313
05/29/2026	54.41	55.80	54.26	54.54	-2.15%	20,555
05/28/2026	54.51	55.80	54.51	55.74	+0.41%	13,966
05/27/2026	55.56	55.66	55.51	55.51	-0.30%	9,863
05/26/2026	55.92	56.80	55.41	55.68	+0.49%	19,319
05/22/2026	54.99	55.41	53.69	55.41	+2.44%	9,231
05/21/2026	54.37	54.67	53.57	54.09	-0.21%	9,511
05/20/2026	54.52	54.98	53.81	54.20	+1.17%	9,711
05/19/2026	54.48	55.33	53.50	53.57	-0.22%	4,716
05/18/2026	54.06	54.76	53.32	53.69	-0.41%	43,858
05/15/2026	53.62	54.05	53.04	53.91	-1.13%	18,048
05/15/2026	$0.18 Dividend
05/14/2026	54.78	54.97	54.18	54.53	-2.83%	23,321
05/13/2026	55.23	56.12	54.91	56.12	0.00%	13,938