S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Persh Squa Hld (PSHZF)

OTC

$53.26-$0.24 (-0.45%)

Price as of Jun 02, 2026

N/A
Market Cap
0.75%
1-Year Change
N/A
Industry

1 Month
-4.63%

Low Price$53.26

High Price$56.50
3 Months
-3.86%

Low Price$51.89

High Price$59.50
1 Year
+0.06%

Low Price$51.00

High Price$67.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	52.70	53.67	52.70	53.26	-0.45%	6,259
06/01/2026	54.72	54.72	53.50	53.50	-2.24%	26,313
05/29/2026	54.60	55.99	54.45	54.73	-2.15%	20,555
05/28/2026	54.70	55.99	54.70	55.93	+0.41%	13,966
05/27/2026	55.75	55.85	55.70	55.70	-0.30%	9,863
05/26/2026	56.11	57.00	55.60	55.87	+0.49%	19,319
05/22/2026	55.18	55.60	53.88	55.60	+2.44%	9,231
05/21/2026	54.56	54.86	53.75	54.28	-0.21%	9,511
05/20/2026	54.71	55.17	54.00	54.39	+1.17%	9,711
05/19/2026	54.67	55.52	53.68	53.76	-0.22%	4,716
05/18/2026	54.25	54.95	53.50	53.88	-0.41%	43,858
05/15/2026	53.81	54.24	53.22	54.10	-1.13%	18,048
05/15/2026	$0.18 Dividend
05/14/2026	54.97	55.16	54.37	54.72	-2.83%	23,321
05/13/2026	55.42	56.31	55.10	56.31	0.00%	13,938
05/12/2026	55.42	56.31	55.42	56.31	+0.18%	24,915
05/11/2026	55.79	57.30	55.79	56.21	0.00%	21,287
05/08/2026	55.81	56.81	55.81	56.21	+0.31%	53,653
05/07/2026	55.81	56.71	55.81	56.04	+0.13%	52,633
05/06/2026	55.02	56.06	54.82	55.96	+1.90%	95,481
05/05/2026	55.81	55.81	54.87	54.92	-1.33%	32,632
05/04/2026	56.14	56.57	55.21	55.66	-1.26%	17,934
05/01/2026	55.49	56.41	55.49	56.37	+1.45%	21,842
04/30/2026	54.92	55.56	54.58	55.56	+0.13%	52,371
04/29/2026	55.32	56.81	54.83	55.49	-1.77%	27,923
04/28/2026	55.29	57.27	55.29	56.50	-0.74%	3,837
04/27/2026	56.18	56.97	55.56	56.92	-0.33%	59,540
04/24/2026	56.47	57.23	56.01	57.11	-0.35%	41,187
04/23/2026	58.06	58.19	56.99	57.31	-2.67%	6,405
04/22/2026	58.72	59.08	58.70	58.88	+0.17%	61,128
04/21/2026	59.23	59.30	58.70	58.78	-0.04%	27,594
04/20/2026	59.03	59.45	58.64	58.80	-0.84%	6,796
04/17/2026	59.00	60.05	59.00	59.30	+2.16%	33,006
04/16/2026	58.80	60.10	57.81	58.05	+0.41%	54,052
04/15/2026	57.39	57.91	57.31	57.81	+0.96%	44,834
04/14/2026	56.11	57.26	56.11	57.26	-0.23%	145,838
04/13/2026	55.81	57.39	54.62	57.39	+4.87%	29,766
04/10/2026	54.22	56.47	49.93	54.72	-2.30%	18,255
04/09/2026	55.51	56.27	54.23	56.01	+0.63%	15,954
04/08/2026	57.89	58.01	54.67	55.66	+4.59%	59,743
04/07/2026	53.32	53.91	52.82	53.22	-0.56%	12,122
04/06/2026	53.66	53.77	52.58	53.52	-0.12%	15,744
04/02/2026	52.58	54.21	51.83	53.58	-1.70%	9,575
04/01/2026	53.92	54.67	53.92	54.51	+2.04%	13,582
03/31/2026	52.64	53.42	51.83	53.42	+1.48%	37,741
03/30/2026	51.17	52.87	51.17	52.64	+1.80%	15,515
03/27/2026	51.33	51.71	50.53	51.71	-1.12%	66,635
03/26/2026	53.64	53.64	52.17	52.30	-3.20%	8,902
03/25/2026	53.62	54.69	53.62	54.03	+2.77%	8,089
03/24/2026	52.87	53.22	51.93	52.57	-1.15%	73,990
03/23/2026	53.09	54.82	53.02	53.19	+2.78%	14,668
03/20/2026	52.03	53.59	51.47	51.75	-0.55%	20,765
03/19/2026	52.99	52.99	51.53	52.03	-2.93%	27,031
03/18/2026	54.57	54.57	53.33	53.60	-1.77%	9,906
03/17/2026	54.93	55.38	53.91	54.57	-0.73%	9,123
03/16/2026	55.45	55.51	54.65	54.97	-0.22%	11,798
03/13/2026	56.07	56.07	54.87	55.09	+0.43%	7,345
03/12/2026	55.68	56.53	54.59	54.85	-1.49%	25,210
03/11/2026	56.11	57.31	53.09	55.68	-0.43%	19,885
03/10/2026	55.76	56.93	55.76	55.92	+2.56%	22,664
03/09/2026	53.54	54.53	52.42	54.53	+1.84%	24,093
03/06/2026	54.32	54.32	53.27	53.54	-3.03%	25,027
03/05/2026	56.01	56.01	54.90	55.21	-1.17%	5,976
03/04/2026	55.81	56.06	55.31	55.87	-0.26%	40,009
03/03/2026	54.28	56.59	54.28	56.01	-2.60%	34,269
03/02/2026	57.16	57.51	56.81	57.51	-0.52%	17,087
02/27/2026	56.91	58.50	56.91	57.81	+1.58%	18,468
02/26/2026	57.35	57.86	56.91	56.91	-0.76%	9,324
02/25/2026	56.74	57.38	56.74	57.35	+0.86%	24,428
02/24/2026	57.33	57.33	55.71	56.86	-0.78%	23,126
02/23/2026	58.50	59.30	56.19	57.31	-3.36%	27,702
02/20/2026	59.80	60.20	59.27	59.30	0.00%	23,578
02/19/2026	59.80	59.80	59.00	59.30	-2.06%	13,286
02/18/2026	60.50	60.90	60.12	60.55	+1.38%	55,926
02/17/2026	59.80	60.41	59.13	59.72	-1.24%	9,904
02/13/2026	60.50	60.68	59.94	60.47	-0.23%	4,234
02/13/2026	$0.18 Dividend
02/12/2026	61.61	62.47	59.43	60.61	-2.01%	23,704
02/11/2026	63.93	63.93	60.91	61.86	-0.32%	33,065
02/10/2026	62.10	62.60	61.91	62.05	+0.93%	30,910
02/09/2026	61.55	62.05	60.83	61.48	+1.10%	7,446
02/06/2026	61.32	61.32	60.37	60.81	+0.63%	5,774
02/05/2026	61.78	62.30	60.43	60.43	-2.40%	26,111
02/04/2026	61.66	62.26	61.31	61.92	-0.29%	6,379
02/03/2026	62.00	62.75	61.16	62.09	-1.12%	20,755
02/02/2026	62.17	63.57	62.17	62.80	+1.12%	8,708
01/30/2026	61.94	62.20	61.73	62.10	+0.16%	4,858
01/29/2026	62.80	62.80	61.26	62.00	-1.27%	13,605
01/28/2026	61.81	62.80	61.81	62.80	+0.31%	9,942
01/27/2026	62.89	62.89	62.36	62.61	-0.45%	10,561
01/26/2026	62.69	63.45	62.69	62.89	+0.76%	9,420
01/23/2026	61.34	62.62	61.34	62.41	+0.02%	8,368
01/22/2026	62.54	62.95	62.10	62.40	+2.10%	15,126
01/21/2026	60.05	61.74	60.05	61.12	+1.82%	16,536
01/20/2026	60.37	61.04	59.22	60.03	-3.96%	42,335
01/16/2026	62.85	62.85	61.81	62.50	-1.33%	19,964
01/15/2026	63.89	64.68	63.20	63.35	-0.78%	12,172
01/14/2026	66.84	66.84	63.84	63.84	-1.76%	8,502
01/13/2026	64.59	65.38	64.46	64.99	+3.15%	14,434
01/12/2026	63.10	63.59	62.85	63.00	+0.24%	6,472