Pershing Square Tontine Holdings Ltd (PSTH) Historical Stock Data
20.14 ↑0.00 (0.00%)
As of July 25, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, PSTH is up 0.04% a day on average. There have been 26 days where Pershing Square Tontine Holdings Ltd closed green and 4 days where PSTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 20.12 | 20.14 | ↑$0.02 (0.10%) | 20.10 | 20.17 | 18.16M |
| 2022-07-22 | 20.16 | 20.13 | ↓$0.03 (-0.15%) | 20.08 | 20.17 | 6.56M |
| 2022-07-21 | 20.19 | 20.16 | ↓$0.03 (-0.15%) | 20.16 | 20.19 | 7.86M |
| 2022-07-20 | 20.17 | 20.16 | ↓$0.01 (-0.05%) | 20.16 | 20.18 | 9.37M |
| 2022-07-19 | 20.17 | 20.17 | ↑$0.00 (0.00%) | 20.17 | 20.19 | 10.76M |
| 2022-07-18 | 20.14 | 20.16 | ↑$0.02 (0.10%) | 20.14 | 20.20 | 16.43M |
| 2022-07-15 | 20.13 | 20.15 | ↑$0.02 (0.10%) | 20.13 | 20.16 | 9.40M |
| 2022-07-14 | 20.12 | 20.13 | ↑$0.01 (0.05%) | 20.10 | 20.15 | 8.66M |
| 2022-07-13 | 20.09 | 20.12 | ↑$0.03 (0.15%) | 20.08 | 20.12 | 9.55M |
| 2022-07-12 | 20.10 | 20.08 | ↓$0.02 (-0.10%) | 20.07 | 20.10 | 36.06M |
| 2022-07-11 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 19.99 | 20.01 | 1.01M |
| 2022-07-08 | 19.99 | 20.01 | ↑$0.02 (0.10%) | 19.99 | 20.02 | 1.06M |
| 2022-07-07 | 19.99 | 19.99 | ↑$0.00 (0.00%) | 19.98 | 20.00 | 539.29K |
| 2022-07-06 | 19.99 | 19.99 | ↑$0.00 (0.00%) | 19.96 | 20.00 | 2.27M |
| 2022-07-05 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 19.98 | 20.00 | 757.91K |
| 2022-07-01 | 19.96 | 20.01 | ↑$0.05 (0.25%) | 19.96 | 20.01 | 0.91M |
| 2022-06-30 | 19.97 | 19.97 | ↑$0.00 (0.03%) | 19.96 | 19.98 | 301.91K |
| 2022-06-29 | 19.97 | 19.98 | ↑$0.01 (0.05%) | 19.94 | 19.98 | 4.85M |
| 2022-06-28 | 19.97 | 19.97 | ↑$0.00 (0.00%) | 19.97 | 20.00 | 3.11M |
| 2022-06-27 | 19.96 | 19.97 | ↑$0.01 (0.05%) | 19.95 | 19.99 | 833.21K |
| 2022-06-24 | 19.96 | 19.96 | ↑$0.00 (0.00%) | 19.95 | 19.97 | 310.40K |
| 2022-06-23 | 19.95 | 19.96 | ↑$0.01 (0.05%) | 19.94 | 19.97 | 556.28K |
| 2022-06-22 | 19.92 | 19.95 | ↑$0.03 (0.15%) | 19.92 | 19.96 | 587.98K |
| 2022-06-21 | 19.92 | 19.92 | ↑$0.00 (0.00%) | 19.91 | 19.94 | 0.94M |
| 2022-06-17 | 19.92 | 19.92 | ↑$0.00 (0.00%) | 19.89 | 19.93 | 1.84M |
| 2022-06-16 | 19.90 | 19.92 | ↑$0.02 (0.10%) | 19.89 | 19.93 | 1.12M |
| 2022-06-15 | 19.91 | 19.92 | ↑$0.01 (0.05%) | 19.91 | 19.92 | 284.77K |
| 2022-06-14 | 19.90 | 19.92 | ↑$0.02 (0.10%) | 19.90 | 19.93 | 1.13M |
| 2022-06-13 | 19.88 | 19.91 | ↑$0.03 (0.15%) | 19.88 | 19.91 | 1.24M |
| 2022-06-10 | 19.89 | 19.91 | ↑$0.02 (0.10%) | 19.88 | 19.92 | 883.47K |
Create an account or log in to view more rows.
$PSTH where’s the WSB guys at? Still sleeping?
$PSTH rocket fuel tanks are full. Gonna shoot to the stars
$PSTH red day ahead
$PSTH when's the offering?
$PSTH HODL!!!
$PSTH I like the stock!
$PSTH I hope I never have to work for anyone again after this
$PSTH It's happening!
$PSTH buy the dip…smfh
$PSTH It’s that TIME!! To Double down!