Pershing Square Inc.
PSNYSEFinancial Services● Active
$34.04
$-1.71(-4.78%)
Market Cap$13.6B
P/E Ratio—
52W High$54.94
52W Low$22.01
Pershing Square Inc.（PS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ps · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$54.94
May 11, 2026
-37.6% from here
5-Year Low5Y
$22.01
Apr 29, 2026
+55.7% from low
IPO Priceadj.
$28.00
Apr 30, 2026
+22.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $36.10 | $36.32 | $33.76 | $34.03 | $34.03 | 159K | -5.73% |
| Jun 5, 2026 | $38.30 | $38.66 | $34.72 | $35.75 | $35.75 | 416K | -6.66% |
| Jun 4, 2026 | $36.25 | $38.68 | $36.14 | $38.32 | $38.32 | 351K | +5.71% |
| Jun 3, 2026 | $35.76 | $36.75 | $33.88 | $35.47 | $35.47 | 371K | -0.81% |
| Jun 2, 2026 | $37.00 | $39.90 | $35.32 | $36.18 | $36.18 | 451K | -2.22% |
| Jun 1, 2026 | $39.01 | $39.95 | $37.32 | $37.39 | $37.39 | 214K | -4.15% |
| May 29, 2026 | $39.58 | $40.00 | $36.90 | $39.59 | $39.59 | 218K | +0.03% |
| May 28, 2026 | $36.60 | $40.70 | $36.47 | $38.61 | $38.61 | 510K | +5.49% |
| May 27, 2026 | $36.81 | $37.12 | $34.22 | $37.07 | $37.07 | 273K | +0.71% |
| May 26, 2026 | $35.66 | $38.50 | $35.60 | $36.00 | $36.00 | 378K | +0.95% |
| May 22, 2026 | $37.41 | $38.59 | $35.28 | $35.67 | $35.67 | 347K | -4.65% |
| May 21, 2026 | $38.61 | $38.61 | $36.01 | $37.72 | $37.72 | 370K | -2.31% |
| May 20, 2026 | $39.09 | $41.17 | $37.77 | $38.74 | $38.74 | 290K | -0.90% |
| May 19, 2026 | $38.58 | $41.53 | $37.50 | $38.24 | $38.24 | 276K | -0.88% |
| May 18, 2026 | $41.50 | $41.59 | $38.06 | $38.67 | $38.67 | 502K | -6.82% |
| May 15, 2026 | $41.38 | $43.77 | $39.01 | $41.17 | $41.17 | 429K | -0.51% |
| May 14, 2026 | $45.25 | $46.62 | $41.53 | $42.61 | $42.61 | 699K | -5.83% |
| May 13, 2026 | $51.45 | $52.49 | $45.45 | $46.82 | $46.82 | 608K | -9.00% |
| May 12, 2026 | $49.00 | $54.28 | $47.77 | $50.83 | $50.83 | 687K | +3.73% |
| May 11, 2026 | $40.87 | $54.94 | $40.85 | $52.09 | $52.09 | 1.2M | +27.45% |
Showing 1–20 of 28 records
Annual Stock Price Performance · PS
Jan 1 → Dec 31 · 1 years2026+41.8%$24.00 → $34.03
+41.8%
Best Year2026 · +41.8%
Worst Year2026 · +41.8%
Positive Years1 / 1
Avg Annual Return+41.8%
1Y Total Return+41.8%
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,909.56+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.45+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.19+0.00%
Mkt Cap $836.5B
Visa Inc.
V
$320.30+0.00%
Mkt Cap $613.9B
Mastercard Incorporated
MA
$485.65+0.00%
Mkt Cap $429.1B
Bank of America Corporation
BAC
$54.09+0.00%
Mkt Cap $383.9B
Royal Bank of Canada
RY.TO
$273.26+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.80+0.00%
Mkt Cap $338.8B
HSBC Holdings plc
HSBC
$91.85+0.00%
Mkt Cap $315.7B
The Goldman Sachs Group, Inc.
GS
$1,053.80+0.00%
Mkt Cap $310.9BWhat If You Invested in PS?
If you invested $1,000 in PS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,224
Total Return+22.4%
CAGR~+22.4% / yr
Profit+$224
Based on Apr 30, 2026 · $28.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pershing Square Inc.（PS）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $34.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PS 历史股价FMP 日线复权 OHLCV