Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pluralsight Inc Cl A (NQ: PS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 32.25 32.57 30.67 31.86 2,924,800 -1.68(-5.01%)
May 30, 2019 33.36 33.72 33.08 33.54 618,133 +0.35(+1.05%)
May 29, 2019 33.25 33.76 32.75 33.19 937,113 -0.35(-1.04%)
May 28, 2019 33.22 33.82 33.05 33.54 2,246,020 +0.31(+0.93%)
May 24, 2019 33.35 33.70 32.84 33.23 1,299,600 +0.14(+0.42%)
May 23, 2019 32.88 33.49 32.63 33.09 1,540,709 -0.40(-1.19%)
May 22, 2019 33.12 33.97 32.83 33.49 1,331,683 -0.50(-1.47%)
May 21, 2019 33.74 34.38 33.48 33.99 1,222,018 +0.70(+2.10%)
May 20, 2019 33.06 33.70 32.52 33.29 1,610,020 -0.54(-1.60%)
May 17, 2019 33.81 34.67 33.51 33.83 730,100 -0.58(-1.69%)
May 16, 2019 33.33 35.00 33.30 34.41 1,053,077 +1.26(+3.80%)
May 15, 2019 32.38 33.56 31.96 33.15 887,724 +0.47(+1.44%)
May 14, 2019 31.33 32.93 31.23 32.68 1,649,369 +1.96(+6.38%)
May 13, 2019 31.63 31.99 30.51 30.72 1,408,286 -2.02(-6.17%)
May 10, 2019 32.28 32.96 31.36 32.74 1,404,600 +0.23(+0.71%)
May 09, 2019 31.67 32.58 30.83 32.51 998,801 +0.37(+1.15%)
May 08, 2019 32.54 33.10 32.10 32.14 1,258,110 -0.57(-1.74%)
May 07, 2019 33.38 33.42 32.15 32.71 1,569,897 -1.27(-3.74%)
May 06, 2019 33.47 34.20 33.01 33.98 1,537,027 -0.36(-1.05%)
May 03, 2019 34.63 34.95 33.54 34.34 1,522,400 -0.20(-0.58%)
May 02, 2019 34.90 35.70 33.30 34.54 3,134,718 -0.80(-2.26%)
May 01, 2019 35.68 35.68 34.65 35.34 2,932,991 -0.15(-0.42%)
Apr 30, 2019 34.50 35.56 34.01 35.49 1,704,966 +1.01(+2.93%)
Apr 29, 2019 33.94 35.12 33.51 34.48 1,845,432 +0.53(+1.56%)
Apr 26, 2019 33.71 34.00 33.23 33.95 1,758,000 +0.10(+0.30%)
Apr 25, 2019 33.27 34.15 32.81 33.85 1,597,401 +0.60(+1.80%)
Apr 24, 2019 33.92 34.46 33.10 33.25 3,593,009 -0.37(-1.10%)
Apr 23, 2019 32.41 34.08 32.35 33.62 3,266,007 +1.24(+3.83%)
Apr 22, 2019 31.51 32.66 31.33 32.38 2,095,864 +0.58(+1.82%)
Apr 18, 2019 32.24 32.72 31.02 31.80 2,824,600 -0.53(-1.64%)
Apr 17, 2019 33.51 33.58 31.96 32.33 1,878,591 -1.00(-3.00%)
Apr 16, 2019 32.84 34.13 32.69 33.33 2,833,736 +0.67(+2.05%)
Apr 15, 2019 32.01 32.99 31.67 32.66 1,618,051 +0.61(+1.90%)
Apr 12, 2019 32.16 32.17 31.58 32.05 2,072,800 -0.01(-0.03%)
Apr 11, 2019 30.69 32.32 30.06 32.06 2,779,018 +1.61(+5.29%)
Apr 10, 2019 30.18 30.81 29.50 30.45 1,349,467 +0.48(+1.60%)
Apr 09, 2019 29.76 30.58 29.34 29.97 820,804 +0.13(+0.44%)
Apr 08, 2019 29.92 30.27 29.14 29.84 1,630,003 -0.26(-0.86%)
Apr 05, 2019 30.20 30.68 29.85 30.10 858,100 -0.06(-0.20%)
Apr 04, 2019 31.99 32.20 29.85 30.16 1,418,287 -1.89(-5.90%)
Apr 03, 2019 32.19 32.97 31.65 32.05 989,208 +0.11(+0.34%)
Apr 02, 2019 31.46 32.12 30.90 31.94 1,100,264 +0.48(+1.53%)
Apr 01, 2019 32.30 32.50 31.28 31.46 874,307 -0.28(-0.88%)
Mar 29, 2019 31.50 32.03 31.30 31.74 1,838,000 +0.70(+2.26%)
Mar 28, 2019 31.08 31.70 30.74 31.04 881,290 +0.19(+0.62%)
Mar 27, 2019 31.82 31.82 30.13 30.85 1,086,875 -0.84(-2.65%)
Mar 26, 2019 31.39 31.86 31.05 31.69 1,317,170 +0.68(+2.19%)
Mar 25, 2019 31.00 31.17 30.25 31.01 1,617,554 -0.26(-0.83%)
Mar 22, 2019 32.17 32.40 30.43 31.27 3,249,200 -1.14(-3.52%)
Mar 21, 2019 31.90 32.44 31.85 32.41 1,355,951 +0.71(+2.24%)
Mar 20, 2019 31.12 32.13 30.63 31.70 2,871,017 +0.63(+2.03%)
Mar 19, 2019 30.18 31.09 29.77 31.07 2,964,874 +1.12(+3.74%)
Mar 18, 2019 29.42 30.29 29.38 29.95 1,587,006 +0.54(+1.84%)
Mar 15, 2019 29.30 29.90 28.99 29.41 3,572,900 +0.39(+1.34%)
Mar 14, 2019 29.13 29.39 28.82 29.02 2,541,919 -0.16(-0.55%)
Mar 13, 2019 29.06 29.91 28.67 29.18 2,471,328 +0.38(+1.32%)
Mar 12, 2019 28.85 29.20 28.07 28.80 1,109,694 -0.07(-0.24%)
Mar 11, 2019 28.80 29.27 28.79 28.87 2,465,937 +0.06(+0.21%)
Mar 08, 2019 28.28 29.26 27.83 28.81 4,357,500 -0.14(-0.48%)
Mar 07, 2019 28.56 29.48 28.45 28.95 10,671,775 -0.65(-2.20%)
Mar 06, 2019 30.99 31.38 29.48 29.60 2,126,235 -1.34(-4.33%)
Mar 05, 2019 31.02 31.37 30.33 30.94 1,673,567 -2.05(-6.21%)
Mar 04, 2019 34.23 34.47 32.37 32.99 1,727,863 -1.14(-3.34%)
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.