Skip to main content

Pershing Square Tontine Holdings (NY: PSTH )

20.14 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.85 19.92 19.85 19.89 892,968 +0.04(+0.20%)
Mar 30, 2022 19.84 19.88 19.83 19.85 1,104,629 +0.01(+0.05%)
Mar 29, 2022 19.84 19.87 19.81 19.84 1,119,479 +0.00(+0.00%)
Mar 28, 2022 19.82 19.85 19.82 19.84 364,787 +0.02(+0.10%)
Mar 25, 2022 19.81 19.85 19.81 19.82 398,228 +0.00(+0.00%)
Mar 24, 2022 19.82 19.84 19.81 19.82 459,732 +0.00(+0.00%)
Mar 23, 2022 19.81 19.85 19.81 19.82 649,968 -0.02(-0.10%)
Mar 22, 2022 19.80 19.86 19.80 19.84 979,347 +0.03(+0.15%)
Mar 21, 2022 19.80 19.84 19.80 19.81 718,688 -0.03(-0.15%)
Mar 18, 2022 19.79 19.85 19.79 19.84 1,097,037 +0.04(+0.20%)
Mar 17, 2022 19.77 19.82 19.77 19.80 757,121 +0.03(+0.15%)
Mar 16, 2022 19.76 19.81 19.76 19.77 639,390 +0.01(+0.05%)
Mar 15, 2022 19.77 19.78 19.76 19.76 1,726,174 +0.00(+0.00%)
Mar 14, 2022 19.78 19.81 19.76 19.76 1,000,986 -0.02(-0.10%)
Mar 11, 2022 19.80 19.80 19.77 19.78 733,550 +0.00(+0.00%)
Mar 10, 2022 19.77 19.82 19.77 19.78 765,282 +0.00(+0.00%)
Mar 09, 2022 19.77 19.80 19.77 19.78 1,271,931 +0.02(+0.10%)
Mar 08, 2022 19.76 19.80 19.76 19.76 1,858,590 +0.00(+0.00%)
Mar 07, 2022 19.79 19.82 19.75 19.76 10,676,270 -0.03(-0.15%)
Mar 04, 2022 19.79 19.82 19.78 19.79 528,670 -0.01(-0.05%)
Mar 03, 2022 19.80 19.85 19.79 19.80 950,731 -0.03(-0.15%)
Mar 02, 2022 19.77 19.84 19.77 19.83 473,995 +0.03(+0.15%)
Mar 01, 2022 19.80 19.82 19.78 19.80 1,136,653 -0.01(-0.05%)
Feb 28, 2022 19.79 19.84 19.77 19.81 784,202 +0.02(+0.10%)
Feb 25, 2022 19.76 19.82 19.75 19.79 3,369,665 +0.02(+0.10%)
Feb 24, 2022 19.75 19.82 19.75 19.77 3,569,993 -0.05(-0.25%)
Feb 23, 2022 19.81 19.86 19.81 19.82 561,192 +0.02(+0.10%)
Feb 22, 2022 19.80 19.82 19.79 19.80 557,630 -0.03(-0.15%)
Feb 18, 2022 19.83 0 -0.03(-0.15%)
Feb 17, 2022 19.82 19.88 19.82 19.86 453,273 -0.02(-0.10%)
Feb 16, 2022 19.85 19.88 19.82 19.88 391,299 +0.03(+0.15%)
Feb 15, 2022 19.82 19.86 19.82 19.85 325,239 +0.01(+0.05%)
Feb 14, 2022 19.85 19.86 19.82 19.84 517,664 -0.01(-0.05%)
Feb 11, 2022 19.86 19.91 19.83 19.85 538,951 -0.04(-0.20%)
Feb 10, 2022 19.82 19.90 19.82 19.89 361,016 +0.04(+0.20%)
Feb 09, 2022 19.83 19.87 19.81 19.85 439,476 +0.03(+0.15%)
Feb 08, 2022 19.85 19.86 19.81 19.82 582,001 -0.03(-0.15%)
Feb 07, 2022 19.81 19.86 19.79 19.85 391,807 +0.05(+0.25%)
Feb 04, 2022 19.79 19.84 19.79 19.80 241,644 -0.01(-0.05%)
Feb 03, 2022 19.84 19.80 19.81 617,152 -0.04(-0.20%)
Feb 02, 2022 19.85 19.88 19.83 19.85 666,123 -0.02(-0.10%)
Feb 01, 2022 19.85 19.89 19.82 19.87 940,678 +0.02(+0.10%)
Jan 31, 2022 19.82 19.85 792,349 +0.01(+0.05%)
Jan 28, 2022 19.75 19.86 19.75 19.84 918,785 +0.05(+0.25%)
Jan 27, 2022 19.74 19.80 19.73 19.79 612,749 +0.06(+0.30%)
Jan 26, 2022 19.75 19.78 19.72 19.73 836,467 +0.00(+0.00%)
Jan 25, 2022 19.73 19.77 19.72 19.73 580,499 -0.05(-0.25%)
Jan 24, 2022 19.74 19.80 19.72 19.78 2,045,679 -0.06(-0.30%)
Jan 21, 2022 19.86 19.88 19.78 19.84 1,680,102 -0.03(-0.15%)
Jan 20, 2022 19.83 19.89 19.83 19.87 833,025 +0.02(+0.10%)
Jan 19, 2022 19.87 19.90 19.84 19.85 572,191 -0.04(-0.20%)
Jan 18, 2022 19.86 19.93 19.84 19.89 1,114,225 -0.03(-0.15%)
Jan 14, 2022 19.92 0 +0.03(+0.15%)
Jan 13, 2022 19.81 19.91 19.81 19.89 1,249,060 +0.06(+0.30%)
Jan 12, 2022 19.82 19.86 19.80 19.83 284,391 -0.03(-0.15%)
Jan 11, 2022 19.79 19.95 19.79 19.86 1,342,647 +0.07(+0.35%)
Jan 10, 2022 19.82 19.84 19.79 19.79 437,511 -0.06(-0.30%)
Jan 07, 2022 19.81 19.86 19.80 19.85 450,624 +0.03(+0.15%)
Jan 06, 2022 19.79 19.83 19.76 19.82 637,345 +0.03(+0.15%)
Jan 05, 2022 19.75 19.88 19.75 19.79 689,662 -0.03(-0.15%)
Jan 04, 2022 19.79 19.83 19.78 19.82 768,739 +0.04(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.