Pershing Square Inc. (PS) stock
PSNYSEInvestment AdviceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026
$45.66−3.49 (-7.10%)
Close on Oct 30, 2026Market cap $18.26BP/E –Yield –
Price history
Pershing Square share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$45.66
-7.10% on the day
52-week range
$22.01 – $60.40
-24.4% from the high
Change over 52 weeks
+103.4%
From $22.45 on May 12, 2021
Average volume
334,058
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $45.13 | $49.72 | $42.99 | $45.66 | +3.65% | 1,661,245 |
| Oct 19, 2026 | $45.19 | $47.14 | $42.20 | $44.05 | -0.97% | 1,177,959 |
| Oct 12, 2026 | $54.30 | $55.57 | $43.88 | $44.48 | -18.52% | 1,719,820 |
| Oct 5, 2026 | $52.76 | $60.40 | $51.59 | $54.59 | +3.47% | 1,475,105 |
| Sep 28, 2026 | $56.17 | $59.94 | $51.12 | $52.76 | -6.05% | 1,719,392 |
| Sep 21, 2026 | $50.61 | $56.94 | $46.53 | $56.16 | +12.70% | 4,866,257 |
| Sep 14, 2026 | $37.94 | $50.60 | $37.46 | $49.83 | +32.28% | 6,680,557 |
| Sep 8, 2026 | $39.67 | $44.38 | $35.80 | $37.67 | -3.61% | 1,996,343 |
| Aug 31, 2026 | $42.01 | $43.36 | $35.72 | $39.08 | -7.33% | 1,147,523 |
| Aug 24, 2026 | $39.97 | $43.50 | $39.67 | $42.17 | +5.27% | 832,054 |
| Aug 17, 2026 | $40.69 | $41.75 | $37.58 | $40.06 | -1.89% | 997,414 |
| Aug 10, 2026 | $38.31 | $43.37 | $37.11 | $40.83 | +7.79% | 800,265 |
| Aug 3, 2026 | $33.73 | $38.91 | $33.06 | $37.88 | +13.82% | 606,325 |
| Jul 27, 2026 | $34.36 | $35.34 | $32.25 | $33.28 | -2.03% | 667,351 |
| Jul 20, 2026 | $33.54 | $35.92 | $32.62 | $33.97 | -0.82% | 601,615 |
| Jul 13, 2026 | $34.06 | $37.31 | $32.89 | $34.25 | -2.23% | 671,685 |
| Jul 6, 2026 | $32.99 | $36.00 | $32.78 | $35.03 | +8.05% | 1,022,596 |
| Jun 29, 2026 | $31.99 | $34.26 | $31.01 | $32.42 | +2.79% | 722,805 |
| Jun 22, 2026 | $33.21 | $34.06 | $29.38 | $31.54 | -5.37% | 1,386,314 |
| Jun 15, 2026 | $33.63 | $36.18 | $33.03 | $33.33 | -0.66% | 915,345 |
| Jun 8, 2026 | $36.10 | $36.32 | $31.80 | $33.55 | -6.15% | 1,494,017 |
| Jun 1, 2026 | $39.01 | $39.95 | $33.88 | $35.75 | -9.70% | 1,803,989 |
| May 26, 2026 | $35.66 | $40.70 | $34.22 | $39.59 | +10.99% | 1,379,166 |
| May 18, 2026 | $41.50 | $41.59 | $35.28 | $35.67 | -13.36% | 1,784,639 |
| May 11, 2026 | $40.87 | $54.94 | $39.01 | $41.17 | -1.08% | 3,647,545 |
| May 4, 2026 | $38.00 | $42.44 | $29.27 | $41.62 | +9.56% | 5,957,414 |
| Apr 29, 2026 | $24.00 | $38.27 | $22.01 | $37.99 | +69.22% | 7,811,656 |
| Feb 12, 2024 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Feb 5, 2024 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jan 29, 2024 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jan 22, 2024 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jan 16, 2024 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jan 8, 2024 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jan 2, 2024 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Dec 26, 2023 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Dec 18, 2023 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Dec 11, 2023 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Dec 4, 2023 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Nov 27, 2023 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Nov 20, 2023 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Nov 13, 2023 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Nov 6, 2023 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Oct 30, 2023 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Oct 23, 2023 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jan 18, 2022 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jul 6, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jun 28, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jun 21, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jun 14, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jun 7, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jun 1, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| May 24, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| May 17, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| May 10, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| May 3, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Apr 26, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Apr 20, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Apr 12, 2021 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Apr 5, 2021 | $22.45 | $22.47 | $22.42 | $22.45 | +0.13% | 866,485 |
| Mar 29, 2021 | $22.38 | $22.49 | $22.28 | $22.42 | +0.18% | 7,720,276 |
| Mar 22, 2021 | $22.35 | $22.41 | $22.22 | $22.38 | +0.22% | 13,588,284 |
| Mar 15, 2021 | $22.34 | $22.44 | $22.22 | $22.33 | +0.18% | 3,149,907 |
| Mar 8, 2021 | $22.04 | $22.38 | $22.00 | $22.29 | +8.41% | 20,699,331 |
| Mar 1, 2021 | $20.70 | $21.40 | $19.99 | $20.56 | -0.15% | 8,035,379 |
| Feb 22, 2021 | $21.00 | $21.25 | $20.37 | $20.59 | -2.19% | 4,298,008 |
| Feb 16, 2021 | $21.52 | $21.77 | $20.77 | $21.05 | -3.00% | 3,909,728 |
| Feb 8, 2021 | $21.26 | $21.83 | $20.83 | $21.70 | +2.17% | 4,812,099 |
| Feb 1, 2021 | $20.89 | $21.30 | $20.60 | $21.24 | +2.12% | 4,786,855 |
| Jan 25, 2021 | $21.24 | $21.32 | $20.37 | $20.80 | -2.48% | 5,647,838 |
| Jan 19, 2021 | $21.32 | $21.53 | $21.09 | $21.33 | +0.90% | 2,689,108 |
| Jan 11, 2021 | $21.30 | $21.75 | $20.82 | $21.14 | -0.70% | 3,468,341 |
| Jan 4, 2021 | $20.78 | $21.50 | $20.45 | $21.29 | +1.57% | 8,618,835 |
| Dec 28, 2020 | $21.11 | $21.67 | $20.64 | $20.96 | -0.10% | 4,350,257 |
| Dec 21, 2020 | $20.40 | $21.24 | $20.33 | $20.98 | +2.14% | 6,595,696 |
| Dec 14, 2020 | $20.13 | $20.89 | $20.05 | $20.54 | +8.22% | 33,017,389 |
| Dec 7, 2020 | $17.95 | $19.04 | $17.57 | $18.98 | +5.44% | 3,765,601 |
| Nov 30, 2020 | $15.92 | $18.01 | $15.76 | $18.00 | +13.07% | 4,743,592 |
| Nov 23, 2020 | $16.08 | $16.40 | $15.06 | $15.92 | -0.31% | 5,546,301 |
| Nov 16, 2020 | $15.93 | $16.50 | $15.58 | $15.97 | +0.69% | 4,608,144 |
| Nov 9, 2020 | $14.90 | $16.64 | $14.25 | $15.86 | +7.60% | 9,490,517 |
| Nov 2, 2020 | $15.86 | $19.06 | $14.12 | $14.74 | -6.11% | 7,539,359 |
| Oct 26, 2020 | $17.92 | $17.96 | $15.63 | $15.70 | -12.97% | 3,318,212 |
| Oct 19, 2020 | $18.93 | $19.09 | $16.92 | $18.04 | -3.84% | 2,206,154 |
| Oct 12, 2020 | $18.75 | $19.35 | $18.25 | $18.76 | +2.51% | 2,322,725 |
| Oct 5, 2020 | $16.75 | $18.37 | $16.10 | $18.30 | +9.91% | 3,245,526 |
| Sep 28, 2020 | $17.20 | $17.92 | $16.62 | $16.65 | -1.94% | 2,361,402 |
| Sep 21, 2020 | $16.40 | $17.95 | $16.11 | $16.98 | +0.77% | 2,381,605 |
| Sep 14, 2020 | $16.83 | $18.09 | $16.40 | $16.85 | +1.94% | 3,518,917 |
| Sep 8, 2020 | $16.86 | $17.72 | $16.33 | $16.53 | -4.95% | 3,539,412 |
| Aug 31, 2020 | $20.08 | $20.09 | $16.76 | $17.39 | -12.79% | 5,354,110 |
| Aug 24, 2020 | $21.05 | $21.52 | $19.90 | $19.94 | -3.95% | 4,228,816 |
| Aug 17, 2020 | $20.80 | $21.50 | $20.20 | $20.76 | +1.12% | 4,885,956 |
| Aug 10, 2020 | $21.39 | $21.39 | $19.73 | $20.53 | -3.84% | 2,638,764 |
| Aug 3, 2020 | $21.35 | $22.69 | $20.81 | $21.35 | +0.85% | 3,668,935 |
| Jul 27, 2020 | $18.42 | $21.86 | $18.20 | $21.17 | +15.94% | 6,620,616 |
| Jul 20, 2020 | $18.85 | $19.92 | $17.87 | $18.26 | -3.08% | 2,759,196 |
| Jul 13, 2020 | $19.20 | $19.45 | $17.16 | $18.84 | -0.69% | 2,736,918 |
| Jul 6, 2020 | $19.34 | $19.70 | $18.42 | $18.97 | -0.32% | 2,638,538 |
| Jun 29, 2020 | $17.60 | $19.40 | $16.85 | $19.03 | +8.74% | 2,674,012 |
| Jun 22, 2020 | $17.71 | $18.75 | $16.86 | $17.50 | -1.19% | 4,652,829 |
| Jun 15, 2020 | $16.99 | $18.69 | $16.26 | $17.71 | -1.34% | 10,732,614 |
| Jun 8, 2020 | $20.94 | $22.28 | $17.71 | $17.95 | -14.56% | 10,617,906 |
| Jun 1, 2020 | $20.74 | $21.56 | $20.12 | $21.01 | +0.86% | 4,653,930 |
| May 26, 2020 | $22.50 | $22.50 | $19.31 | $20.83 | -3.52% | 3,201,865 |
| May 18, 2020 | $19.51 | $22.33 | $18.35 | $21.59 | +13.33% | 4,867,918 |
| May 11, 2020 | $18.01 | $19.22 | $17.10 | $19.05 | +3.65% | 3,430,590 |
| May 4, 2020 | $15.16 | $19.27 | $14.89 | $18.38 | +18.50% | 5,208,729 |
| Apr 27, 2020 | $15.00 | $17.84 | $14.87 | $15.51 | +5.01% | 5,559,300 |
| Apr 20, 2020 | $14.00 | $14.79 | $13.12 | $14.77 | +2.64% | 3,824,478 |
| Apr 13, 2020 | $12.31 | $14.39 | $11.56 | $14.39 | +16.61% | 5,394,469 |
| Apr 6, 2020 | $10.34 | $12.83 | $10.25 | $12.34 | +25.53% | 4,317,209 |
| Mar 30, 2020 | $12.75 | $12.76 | $9.37 | $9.83 | -21.98% | 8,241,876 |
| Mar 23, 2020 | $9.00 | $13.99 | $8.09 | $12.60 | +39.23% | 15,583,949 |
| Mar 16, 2020 | $10.44 | $10.44 | $6.59 | $9.05 | -21.78% | 14,838,393 |
| Mar 9, 2020 | $14.29 | $14.78 | $10.55 | $11.57 | -25.26% | 12,573,654 |
| Mar 2, 2020 | $18.04 | $18.04 | $15.19 | $15.48 | -13.18% | 7,225,606 |
| Feb 24, 2020 | $18.71 | $19.18 | $16.61 | $17.83 | -7.04% | 8,518,260 |
| Feb 18, 2020 | $18.55 | $20.84 | $18.55 | $19.18 | +2.79% | 6,521,463 |
| Feb 10, 2020 | $19.48 | $20.79 | $18.33 | $18.66 | -4.16% | 11,828,361 |
| Feb 3, 2020 | $19.39 | $20.25 | $18.67 | $19.47 | +0.41% | 6,551,727 |
| Jan 27, 2020 | $19.19 | $20.50 | $19.04 | $19.39 | -1.92% | 3,549,417 |
| Jan 21, 2020 | $19.74 | $20.32 | $19.12 | $19.77 | +0.05% | 3,412,109 |
| Jan 13, 2020 | $17.91 | $20.33 | $17.81 | $19.76 | +10.39% | 10,026,274 |
| Jan 6, 2020 | $16.81 | $18.48 | $16.59 | $17.90 | +5.79% | 8,794,753 |
| Dec 30, 2019 | $17.12 | $17.51 | $16.25 | $16.92 | -1.57% | 4,615,071 |
| Dec 23, 2019 | $17.34 | $17.73 | $16.92 | $17.19 | -0.52% | 3,175,889 |
| Dec 16, 2019 | $16.09 | $17.34 | $15.86 | $17.28 | +7.87% | 6,827,246 |
| Dec 9, 2019 | $16.45 | $16.70 | $15.63 | $16.02 | -2.85% | 6,901,463 |
| Dec 2, 2019 | $17.04 | $17.04 | $15.61 | $16.49 | -2.94% | 5,394,932 |
| Nov 25, 2019 | $17.88 | $17.88 | $16.23 | $16.99 | -4.76% | 5,653,046 |
| Nov 18, 2019 | $17.90 | $18.07 | $17.21 | $17.84 | -0.83% | 6,543,406 |
| Nov 11, 2019 | $17.57 | $18.14 | $16.88 | $17.99 | +2.10% | 7,131,100 |
| Nov 4, 2019 | $17.69 | $18.57 | $17.25 | $17.62 | +1.56% | 6,359,398 |
| Oct 28, 2019 | $18.40 | $19.03 | $16.40 | $17.35 | -5.29% | 10,359,141 |
| Oct 21, 2019 | $16.97 | $18.46 | $16.73 | $18.32 | +9.11% | 4,902,172 |
| Oct 14, 2019 | $16.52 | $17.36 | $16.00 | $16.79 | +2.44% | 4,529,804 |
| Oct 7, 2019 | $16.02 | $16.60 | $15.45 | $16.39 | +1.86% | 5,374,374 |
| Sep 30, 2019 | $16.35 | $17.08 | $15.70 | $16.09 | -1.17% | 7,146,767 |
| Sep 23, 2019 | $18.06 | $18.13 | $15.95 | $16.28 | -10.70% | 8,440,627 |
| Sep 16, 2019 | $17.05 | $18.68 | $16.66 | $18.23 | +8.19% | 13,170,430 |
| Sep 9, 2019 | $16.14 | $17.67 | $15.41 | $16.85 | +5.97% | 9,895,584 |
| Sep 3, 2019 | $16.14 | $16.40 | $15.11 | $15.90 | -1.24% | 8,936,916 |
| Aug 26, 2019 | $15.72 | $16.68 | $14.84 | $16.10 | +3.54% | 13,844,328 |
| Aug 19, 2019 | $16.00 | $16.40 | $15.31 | $15.55 | -0.89% | 12,526,491 |
| Aug 12, 2019 | $16.41 | $16.87 | $15.48 | $15.69 | -5.65% | 11,806,251 |
| Aug 5, 2019 | $18.33 | $18.40 | $15.82 | $16.63 | -10.69% | 18,984,075 |
| Jul 29, 2019 | $30.77 | $31.92 | $18.16 | $18.62 | -39.41% | 36,487,526 |
| Jul 22, 2019 | $30.18 | $30.93 | $29.23 | $30.73 | +3.92% | 4,197,639 |
| Jul 15, 2019 | $32.07 | $32.30 | $29.51 | $29.57 | -7.74% | 6,233,947 |
| Jul 8, 2019 | $31.55 | $32.40 | $30.68 | $32.05 | +2.40% | 5,113,512 |
| Jul 1, 2019 | $31.01 | $31.67 | $30.13 | $31.30 | +3.23% | 4,479,530 |
| Jun 24, 2019 | $31.91 | $32.00 | $28.50 | $30.32 | -5.07% | 11,619,967 |
| Jun 17, 2019 | $30.14 | $33.15 | $30.14 | $31.94 | +6.50% | 12,790,421 |
| Jun 10, 2019 | $31.60 | $32.59 | $28.63 | $29.99 | -3.82% | 8,977,972 |
| Jun 3, 2019 | $31.80 | $32.12 | $29.31 | $31.18 | -2.13% | 10,625,786 |
| May 28, 2019 | $33.22 | $33.82 | $30.67 | $31.86 | -4.12% | 6,726,193 |
| May 20, 2019 | $33.06 | $34.38 | $32.53 | $33.23 | -1.77% | 7,004,052 |
| May 13, 2019 | $31.63 | $35.00 | $30.51 | $33.83 | +3.33% | 5,728,644 |
| May 6, 2019 | $33.47 | $34.20 | $30.83 | $32.74 | -4.66% | 6,768,487 |
| Apr 29, 2019 | $33.94 | $35.70 | $33.30 | $34.34 | +1.15% | 11,140,553 |
| Apr 22, 2019 | $31.51 | $34.46 | $31.33 | $33.95 | +6.76% | 12,310,317 |
| Apr 15, 2019 | $32.01 | $34.13 | $31.02 | $31.80 | -0.78% | 9,155,166 |
| Apr 8, 2019 | $29.92 | $32.32 | $29.14 | $32.05 | +6.48% | 8,652,185 |
| Apr 1, 2019 | $32.30 | $32.97 | $29.85 | $30.10 | -5.17% | 5,240,214 |
| Mar 25, 2019 | $31.00 | $32.03 | $30.13 | $31.74 | +1.50% | 6,740,982 |
| Mar 18, 2019 | $29.42 | $32.44 | $29.38 | $31.27 | +6.32% | 12,029,200 |
| Mar 11, 2019 | $28.80 | $29.91 | $28.07 | $29.41 | +2.08% | 12,162,062 |
| Mar 4, 2019 | $34.23 | $34.47 | $27.83 | $28.81 | -15.59% | 20,557,235 |
| Feb 25, 2019 | $29.68 | $34.20 | $29.26 | $34.13 | +15.81% | 7,852,527 |
| Feb 19, 2019 | $30.00 | $30.00 | $28.93 | $29.47 | -1.73% | 5,546,660 |
| Feb 11, 2019 | $31.81 | $32.40 | $29.72 | $29.99 | -5.09% | 8,987,486 |
| Feb 4, 2019 | $30.33 | $31.83 | $30.27 | $31.60 | +4.19% | 3,101,184 |
| Jan 28, 2019 | $29.10 | $30.37 | $28.01 | $30.33 | +3.06% | 5,416,595 |
| Jan 22, 2019 | $28.69 | $29.95 | $28.28 | $29.43 | +1.52% | 3,444,446 |
| Jan 14, 2019 | $27.10 | $29.45 | $26.64 | $28.99 | +5.57% | 3,811,315 |
| Jan 7, 2019 | $25.06 | $27.71 | $24.85 | $27.46 | +10.06% | 4,901,147 |
| Dec 31, 2018 | $22.95 | $25.17 | $21.76 | $24.95 | +9.72% | 3,119,177 |
| Dec 24, 2018 | $19.32 | $23.48 | $18.85 | $22.74 | +15.96% | 2,243,026 |
| Dec 17, 2018 | $23.82 | $23.89 | $19.36 | $19.61 | -17.92% | 5,134,206 |
| Dec 10, 2018 | $23.75 | $25.31 | $23.27 | $23.89 | +1.49% | 3,625,344 |
| Dec 3, 2018 | $24.47 | $26.05 | $22.74 | $23.54 | -2.28% | 5,674,368 |
| Nov 26, 2018 | $20.70 | $24.43 | $20.40 | $24.09 | +17.80% | 5,883,332 |
| Nov 19, 2018 | $21.88 | $21.94 | $17.88 | $20.45 | -7.34% | 4,479,975 |
| Nov 12, 2018 | $21.36 | $22.61 | $19.55 | $22.07 | +3.96% | 7,500,991 |
| Nov 5, 2018 | $21.85 | $23.11 | $20.32 | $21.23 | -2.79% | 3,908,956 |
| Oct 29, 2018 | $22.50 | $23.58 | $20.67 | $21.84 | -1.27% | 4,114,708 |
| Oct 22, 2018 | $23.50 | $25.41 | $20.50 | $22.12 | -5.51% | 7,957,881 |
| Oct 15, 2018 | $23.86 | $26.46 | $22.51 | $23.41 | -2.94% | 3,069,595 |
| Oct 8, 2018 | $26.20 | $27.42 | $22.78 | $24.12 | -8.91% | 4,595,669 |
| Oct 1, 2018 | $32.20 | $32.93 | $25.43 | $26.48 | -17.25% | 4,610,014 |
| Sep 24, 2018 | $32.86 | $33.42 | $30.78 | $32.00 | -3.09% | 2,338,005 |
| Sep 17, 2018 | $36.56 | $36.66 | $31.25 | $33.02 | -10.08% | 3,361,185 |
| Sep 10, 2018 | $35.64 | $38.37 | $34.54 | $36.72 | +3.88% | 3,332,737 |
| Sep 4, 2018 | $34.50 | $35.90 | $33.84 | $35.35 | +3.45% | 2,590,332 |
| Aug 27, 2018 | $33.49 | $36.44 | $33.03 | $34.17 | +2.74% | 2,541,469 |
| Aug 20, 2018 | $30.74 | $33.96 | $30.55 | $33.26 | +9.01% | 2,053,406 |
| Aug 13, 2018 | $28.31 | $31.96 | $28.03 | $30.51 | +8.19% | 3,184,376 |
| Aug 6, 2018 | $26.63 | $28.31 | $26.37 | $28.20 | +6.42% | 1,712,306 |
| Jul 30, 2018 | $22.35 | $27.93 | $21.82 | $26.50 | +19.26% | 4,019,341 |
| Jul 23, 2018 | $24.30 | $25.48 | $21.96 | $22.22 | -9.19% | 1,830,064 |
| Jul 16, 2018 | $23.78 | $26.79 | $23.36 | $24.47 | +2.86% | 1,483,318 |
| Jul 9, 2018 | $25.86 | $26.45 | $22.20 | $23.79 | -8.00% | 3,903,521 |
| Jul 2, 2018 | $24.65 | $26.72 | $24.04 | $25.86 | +5.77% | 1,263,110 |
| Jun 25, 2018 | $25.72 | $26.28 | $23.78 | $24.45 | -6.89% | 2,069,563 |
| Jun 18, 2018 | $28.52 | $29.31 | $22.81 | $26.26 | -7.50% | 5,326,965 |
| Jun 11, 2018 | $25.94 | $29.84 | $25.33 | $28.39 | +11.60% | 5,221,912 |
| Jun 4, 2018 | $22.19 | $26.58 | $22.13 | $25.44 | +15.37% | 3,123,005 |
| May 29, 2018 | $21.67 | $22.61 | $21.01 | $22.05 | +2.85% | 2,810,999 |
| May 21, 2018 | $21.04 | $21.77 | $19.52 | $21.44 | +2.68% | 5,220,025 |
| May 17, 2018 | $20.00 | $21.49 | $19.25 | $20.88 | – | 18,094,997 |
Seasonality
PS return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.8% | -0.2% | -10.8% | 21.7% | 14.5% | -4.3% | 3.0% | 4.8% | 4.5% | -9.8% | 1.4% | 6.8% |
| Months up | 2 of 5 | 1 of 4 | 1 of 3 | 4 of 4 | 2 of 4 | 1 of 5 | 3 of 5 | 2 of 4 | 2 of 4 | 1 of 5 | 2 of 4 | 2 of 4 |
| 2026 | 24.7% | 41.4% | -17.0% | 1.6% | 29.0% | 30.3% | -18.2% | |||||
| 2024 | 0.0% | 0.0% | ||||||||||
| 2023 | 0.0% | 0.0% | 0.0% | |||||||||
| 2022 | 0.0% | |||||||||||
| 2021 | -0.8% | -1.0% | 8.5% | 0.5% | 0.0% | 0.0% | 0.0% | |||||
| 2020 | 12.7% | -8.0% | -38.4% | 49.7% | 26.7% | -13.3% | 17.3% | -9.6% | -10.5% | -8.3% | 4.3% | 28.0% |
| 2019 | 27.3% | 8.4% | -2.4% | 11.8% | -10.2% | -4.8% | 1.2% | -47.5% | 4.3% | 7.6% | -6.0% | 1.3% |
| 2018 | 13.6% | -5.1% | 47.2% | -6.4% | -30.0% | 7.5% | -2.2% |