| 名前 | Pershing Square Tontine Holdings Ltd. Class A Common Stock |
| ティッカー | PSTH |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 34.1 | 30.8 | 32.18 | 32.95 | 9428700.0 | 32.95 |
| 2021-02-12 | 30.31 | 29.7 | 30.0 | 30.21 | 4356100.0 | 30.21 |
| 2021-02-11 | 30.2 | 29.64 | 30.0 | 29.99 | 2585800.0 | 29.99 |
| 2021-02-10 | 30.43 | 29.41 | 30.36 | 30.1 | 2906900.0 | 30.1 |
| 2021-02-09 | 32.0 | 29.85 | 31.9 | 30.01 | 5513200.0 | 30.01 |
| 2021-02-08 | 33.55 | 29.45 | 30.14 | 31.97 | 6921500.0 | 31.97 |
| 2021-02-05 | 30.15 | 28.9 | 29.57 | 30.0 | 2837600.0 | 30.0 |
| 2021-02-04 | 29.92 | 29.16 | 29.7 | 29.65 | 2267600.0 | 29.65 |
| 2021-02-03 | 29.6 | 28.82 | 29.0 | 29.52 | 2774600.0 | 29.52 |
| 2021-02-02 | 29.79 | 27.43 | 28.19 | 28.82 | 4141000.0 | 28.82 |
| 2021-02-01 | 27.98 | 27.01 | 27.64 | 27.89 | 2900400.0 | 27.89 |
| 2021-01-29 | 27.68 | 26.15 | 26.73 | 27.57 | 3666100.0 | 27.57 |
| 2021-01-28 | 28.18 | 26.05 | 26.24 | 27.39 | 4088300.0 | 27.39 |
| 2021-01-27 | 26.88 | 25.2 | 26.2 | 26.24 | 6709800.0 | 26.24 |
| 2021-01-26 | 27.9 | 27.12 | 27.9 | 27.51 | 3797000.0 | 27.51 |
| 2021-01-25 | 29.18 | 27.54 | 29.04 | 27.9 | 5296200.0 | 27.9 |
| 2021-01-22 | 29.35 | 28.7 | 28.8 | 29.2 | 2018800.0 | 29.2 |
| 2021-01-21 | 29.4 | 28.67 | 29.2 | 29.2 | 2193200.0 | 29.2 |
| 2021-01-20 | 29.5 | 28.62 | 29.01 | 29.2 | 2357600.0 | 29.2 |
| 2021-01-19 | 29.58 | 28.8 | 29.43 | 29.03 | 3108900.0 | 29.03 |
| 2021-01-15 | 29.84 | 28.24 | 29.61 | 29.72 | 3698900.0 | 29.72 |
| 2021-01-14 | 29.99 | 29.33 | 29.99 | 29.69 | 4018900.0 | 29.69 |
| 2021-01-13 | 29.4 | 28.4 | 28.5 | 29.05 | 2914900.0 | 29.05 |
| 2021-01-12 | 28.99 | 28.1 | 28.39 | 28.61 | 2909400.0 | 28.61 |
| 2021-01-11 | 30.15 | 27.7 | 28.79 | 28.23 | 7424400.0 | 28.23 |
| 2021-01-08 | 31.21 | 27.21 | 27.9 | 29.32 | 9553800.0 | 29.32 |
| 2021-01-07 | 27.49 | 26.52 | 26.68 | 27.34 | 3127000.0 | 27.34 |
| 2021-01-06 | 27.0 | 26.18 | 26.4 | 26.39 | 2300800.0 | 26.39 |
| 2021-01-05 | 26.86 | 26.33 | 26.69 | 26.58 | 2323100.0 | 26.58 |
| 2021-01-04 | 27.89 | 26.27 | 27.68 | 26.92 | 3930200.0 | 26.92 |
| 2020-12-31 | 28.15 | 26.8 | 27.03 | 27.72 | 5468000.0 | 27.72 |
| 2020-12-30 | 27.1 | 26.04 | 26.19 | 26.92 | 4340300.0 | 26.92 |
| 2020-12-29 | 26.4 | 25.25 | 26.33 | 26.11 | 3306800.0 | 26.11 |
| 2020-12-28 | 26.71 | 25.91 | 26.5 | 25.99 | 4950000.0 | 25.99 |
| 2020-12-24 | 26.35 | 25.66 | 26.31 | 26.03 | 2432300.0 | 26.03 |
| 2020-12-23 | 26.48 | 25.15 | 25.3 | 26.03 | 5443400.0 | 26.03 |
| 2020-12-22 | 25.69 | 25.18 | 25.45 | 25.3 | 2735700.0 | 25.3 |
| 2020-12-21 | 25.25 | 24.91 | 25.0 | 25.05 | 2411300.0 | 25.05 |
| 2020-12-18 | 25.34 | 25.0 | 25.2 | 25.04 | 2013100.0 | 25.04 |
| 2020-12-17 | 25.44 | 24.93 | 25.0 | 25.2 | 2007300.0 | 25.2 |
| 2020-12-16 | 25.63 | 24.9 | 25.63 | 25.02 | 3695900.0 | 25.02 |
| 2020-12-15 | 25.98 | 25.37 | 25.86 | 25.4 | 2502500.0 | 25.4 |
| 2020-12-14 | 26.11 | 25.66 | 26.1 | 25.79 | 2644900.0 | 25.79 |
| 2020-12-11 | 26.14 | 25.62 | 26.09 | 25.66 | 3275900.0 | 25.66 |
| 2020-12-10 | 25.8 | 25.34 | 25.72 | 25.45 | 2668000.0 | 25.45 |
| 2020-12-09 | 26.15 | 25.3 | 25.89 | 25.91 | 2707400.0 | 25.91 |
| 2020-12-08 | 25.76 | 24.91 | 25.5 | 25.62 | 3587900.0 | 25.62 |
| 2020-12-07 | 26.6 | 25.36 | 26.57 | 25.98 | 5438400.0 | 25.98 |
| 2020-12-04 | 26.26 | 25.71 | 26.0 | 26.0 | 2286000.0 | 26.0 |
| 2020-12-03 | 26.35 | 25.56 | 25.7 | 25.64 | 2768600.0 | 25.64 |
| 2020-12-02 | 26.13 | 24.68 | 25.48 | 25.4 | 3375200.0 | 25.4 |
| 2020-12-01 | 26.5 | 25.57 | 26.47 | 25.65 | 5234000.0 | 25.65 |
| 2020-11-30 | 27.4 | 25.69 | 26.77 | 26.01 | 9403100.0 | 26.01 |
| 2020-11-27 | 25.15 | 24.61 | 25.0 | 25.0 | 2394500.0 | 25.0 |
| 2020-11-25 | 24.77 | 24.2 | 24.3 | 24.35 | 1685600.0 | 24.35 |
| 2020-11-24 | 24.47 | 24.08 | 24.09 | 24.28 | 1166000.0 | 24.28 |
| 2020-11-23 | 24.49 | 23.76 | 24.12 | 24.1 | 1376300.0 | 24.1 |
| 2020-11-20 | 24.47 | 23.86 | 23.86 | 24.08 | 979800.0 | 24.08 |
| 2020-11-19 | 25.3 | 23.56 | 24.9 | 23.85 | 2732600.0 | 23.85 |
| 2020-11-18 | 24.72 | 23.87 | 23.93 | 24.65 | 1697300.0 | 24.65 |
| 2020-11-17 | 24.0 | 23.72 | 24.0 | 23.81 | 1264300.0 | 23.81 |
| 2020-11-16 | 23.99 | 23.3 | 23.49 | 23.9 | 1803900.0 | 23.9 |
| 2020-11-13 | 23.32 | 22.85 | 22.99 | 23.07 | 622200.0 | 23.07 |
| 2020-11-12 | 23.2 | 22.86 | 23.06 | 22.97 | 837800.0 | 22.97 |
| 2020-11-11 | 23.49 | 22.85 | 23.06 | 23.24 | 932200.0 | 23.24 |
| 2020-11-10 | 23.39 | 22.86 | 23.22 | 23.15 | 686700.0 | 23.15 |
| 2020-11-09 | 23.65 | 23.17 | 23.65 | 23.22 | 1375900.0 | 23.22 |
| 2020-11-06 | 23.48 | 22.64 | 22.7 | 23.29 | 822800.0 | 23.29 |
| 2020-11-05 | 22.73 | 22.3 | 22.6 | 22.64 | 622100.0 | 22.64 |
| 2020-11-04 | 22.41 | 22.23 | 22.29 | 22.32 | 824300.0 | 22.32 |
| 2020-11-03 | 22.52 | 22.18 | 22.31 | 22.24 | 509600.0 | 22.24 |
| 2020-11-02 | 22.58 | 22.1 | 22.25 | 22.24 | 558000.0 | 22.24 |
| 2020-10-30 | 22.45 | 22.17 | 22.32 | 22.24 | 698800.0 | 22.24 |
| 2020-10-29 | 22.59 | 22.2 | 22.39 | 22.59 | 462600.0 | 22.59 |
| 2020-10-28 | 22.49 | 21.88 | 22.3 | 22.27 | 1418200.0 | 22.27 |
| 2020-10-27 | 22.71 | 22.21 | 22.68 | 22.5 | 977500.0 | 22.5 |
| 2020-10-26 | 22.95 | 22.22 | 22.8 | 22.46 | 1292100.0 | 22.46 |
| 2020-10-23 | 23.39 | 22.81 | 23.38 | 22.99 | 900800.0 | 22.99 |
| 2020-10-22 | 23.69 | 23.0 | 23.65 | 23.44 | 1136300.0 | 23.44 |
| 2020-10-21 | 24.7 | 23.41 | 24.44 | 23.57 | 2261100.0 | 23.57 |
| 2020-10-20 | 24.0 | 23.76 | 23.86 | 23.88 | 1315900.0 | 23.88 |
| 2020-10-19 | 23.94 | 23.6 | 23.79 | 23.7 | 792100.0 | 23.7 |
| 2020-10-16 | 23.7 | 23.34 | 23.4 | 23.59 | 843600.0 | 23.59 |
| 2020-10-15 | 23.39 | 23.03 | 23.09 | 23.27 | 713400.0 | 23.27 |
| 2020-10-14 | 23.43 | 23.2 | 23.32 | 23.29 | 1090900.0 | 23.29 |
| 2020-10-13 | 23.43 | 23.08 | 23.15 | 23.3 | 1088400.0 | 23.3 |
| 2020-10-12 | 23.43 | 22.92 | 23.4 | 23.15 | 1343000.0 | 23.15 |
| 2020-10-09 | 23.3 | 22.53 | 22.74 | 22.75 | 1753000.0 | 22.75 |
| 2020-10-08 | 22.73 | 22.45 | 22.62 | 22.5 | 1277100.0 | 22.5 |
| 2020-10-07 | 22.7 | 22.4 | 22.58 | 22.42 | 928300.0 | 22.42 |
| 2020-10-06 | 22.7 | 22.4 | 22.7 | 22.4 | 991100.0 | 22.4 |
| 2020-10-05 | 22.83 | 22.39 | 22.7 | 22.75 | 641700.0 | 22.75 |
| 2020-10-02 | 22.9 | 22.21 | 22.25 | 22.68 | 737500.0 | 22.68 |
| 2020-10-01 | 22.94 | 22.65 | 22.88 | 22.73 | 598700.0 | 22.73 |
| 2020-09-30 | 22.99 | 22.48 | 22.58 | 22.69 | 847300.0 | 22.69 |
| 2020-09-29 | 22.83 | 22.31 | 22.41 | 22.65 | 1140200.0 | 22.65 |
| 2020-09-28 | 22.4 | 22.04 | 22.07 | 22.3 | 781400.0 | 22.3 |
| 2020-09-25 | 22.37 | 21.85 | 22.32 | 21.9 | 1018000.0 | 21.9 |
| 2020-09-24 | 22.44 | 21.74 | 22.21 | 22.04 | 1460700.0 | 22.04 |
| 2020-09-23 | 23.22 | 22.51 | 23.22 | 22.7 | 1002500.0 | 22.7 |
| 2020-09-22 | 23.44 | 22.81 | 23.3 | 23.0 | 814700.0 | 23.0 |
| 2020-09-21 | 23.35 | 22.63 | 23.25 | 23.11 | 1152300.0 | 23.11 |
| 2020-09-18 | 23.29 | 22.5 | 22.59 | 23.1 | 1047600.0 | 23.1 |
| 2020-09-17 | 22.9 | 22.36 | 22.5 | 22.63 | 1087100.0 | 22.63 |
| 2020-09-16 | 22.92 | 22.45 | 22.7 | 22.5 | 1310000.0 | 22.5 |
| 2020-09-15 | 22.43 | 21.88 | 21.99 | 22.4 | 1301700.0 | 22.4 |
| 2020-09-14 | 21.95 | 21.6 | 21.74 | 21.95 | 1329800.0 | 21.95 |
| 2020-09-11 | 22.38 | 21.5 | 22.0 | 21.6 | 947100.0 | 21.6 |