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 (%)
Jan 31, 2019 28.57 30.14 28.27 29.98 1,577,791 +1.39(+4.86%)
Jan 30, 2019 29.43 29.63 28.01 28.59 1,079,293 -0.65(-2.22%)
Jan 29, 2019 29.48 29.78 28.89 29.24 1,059,734 -0.21(-0.71%)
Jan 28, 2019 29.10 29.82 28.61 29.45 870,677 +0.02(+0.07%)
Jan 25, 2019 29.38 29.95 28.98 29.43 1,077,300 +0.29(+1.00%)
Jan 24, 2019 28.79 29.20 28.28 29.14 825,115 +0.35(+1.22%)
Jan 23, 2019 28.57 29.45 28.42 28.79 795,601 +0.19(+0.66%)
Jan 22, 2019 28.69 29.44 28.31 28.60 746,411 -0.39(-1.35%)
Jan 18, 2019 28.91 29.45 28.43 28.99 704,900 +0.32(+1.12%)
Jan 17, 2019 27.69 29.00 27.58 28.67 586,310 +0.52(+1.85%)
Jan 16, 2019 28.16 28.96 27.78 28.15 824,991 +0.10(+0.36%)
Jan 15, 2019 27.65 28.14 27.09 28.05 976,214 +0.53(+1.93%)
Jan 14, 2019 27.10 27.62 26.64 27.52 718,888 +0.06(+0.22%)
Jan 11, 2019 26.99 27.71 26.74 27.46 761,200 +0.47(+1.74%)
Jan 10, 2019 26.03 27.05 25.64 26.99 748,593 +0.53(+2.00%)
Jan 09, 2019 25.99 26.62 25.75 26.46 1,133,354 +0.64(+2.48%)
Jan 08, 2019 25.75 26.03 25.45 25.82 1,366,414 +0.16(+0.62%)
Jan 07, 2019 25.06 26.13 24.85 25.66 891,472 +0.71(+2.85%)
Jan 04, 2019 23.14 25.17 22.87 24.95 1,290,600 +2.24(+9.86%)
Jan 03, 2019 22.17 22.84 21.76 22.71 467,059 +0.26(+1.16%)
Jan 02, 2019 22.68 23.50 21.99 22.45 841,640 -1.10(-4.67%)
Dec 31, 2018 22.95 23.67 22.92 23.55 519,700 +0.81(+3.56%)
Dec 28, 2018 22.50 23.48 22.07 22.74 525,900 +0.39(+1.74%)
Dec 27, 2018 21.06 22.36 20.53 22.35 311,947 +0.79(+3.66%)
Dec 26, 2018 19.35 21.61 19.35 21.56 566,124 +2.55(+13.41%)
Dec 24, 2018 19.32 19.90 18.85 19.01 838,900 -0.60(-3.06%)
Dec 21, 2018 21.61 21.61 19.36 19.61 1,319,400 -1.75(-8.19%)
Dec 20, 2018 22.26 23.11 20.66 21.36 918,573 -0.69(-3.13%)
Dec 19, 2018 21.96 23.40 21.63 22.05 895,495 +0.08(+0.36%)
Dec 18, 2018 21.43 22.37 21.43 21.97 857,720 +0.84(+3.98%)
Dec 17, 2018 23.82 23.89 20.75 21.13 1,142,925 -2.76(-11.55%)
Dec 14, 2018 23.74 24.50 23.27 23.89 562,600 -0.45(-1.85%)
Dec 13, 2018 24.87 24.98 23.80 24.34 697,404 -0.40(-1.62%)
Dec 12, 2018 24.62 25.31 24.39 24.74 1,084,394 +0.67(+2.78%)
Dec 11, 2018 24.95 25.00 23.55 24.07 503,053 -0.21(-0.86%)
Dec 10, 2018 23.75 24.99 23.58 24.28 777,819 +0.74(+3.14%)
Dec 07, 2018 24.91 25.44 23.41 23.54 657,500 -1.71(-6.77%)
Dec 06, 2018 23.29 25.48 22.74 25.25 1,277,895 +1.15(+4.77%)
Dec 04, 2018 25.12 26.05 24.01 24.10 1,421,900 -1.55(-6.04%)
Dec 03, 2018 24.47 25.81 24.33 25.65 2,316,961 +1.56(+6.48%)
Nov 30, 2018 23.82 24.43 23.11 24.09 898,800 +0.05(+0.21%)
Nov 29, 2018 22.62 24.22 21.80 24.04 1,906,023 +1.66(+7.42%)
Nov 28, 2018 20.66 22.43 20.66 22.38 1,598,686 +1.89(+9.22%)
Nov 27, 2018 21.00 21.83 20.40 20.49 668,096 -0.84(-3.94%)
Nov 26, 2018 20.70 21.78 20.65 21.33 809,010 +0.88(+4.30%)
Nov 23, 2018 20.00 20.86 20.00 20.45 207,300 +0.19(+0.94%)
Nov 21, 2018 20.26 20.26 20.26 0 +1.11(+5.80%)
Nov 20, 2018 19.12 19.82 17.88 19.15 1,438,283 -0.63(-3.19%)
Nov 19, 2018 21.88 21.95 19.35 19.78 2,074,008 -2.29(-10.38%)
Nov 16, 2018 21.45 22.61 21.00 22.07 1,611,400 +0.41(+1.89%)
Nov 15, 2018 20.02 21.90 20.00 21.66 1,486,207 +1.71(+8.57%)
Nov 14, 2018 20.85 21.55 19.71 19.95 1,530,553 -0.78(-3.76%)
Nov 13, 2018 20.25 21.74 19.90 20.73 1,648,333 +0.51(+2.52%)
Nov 12, 2018 21.36 21.36 19.55 20.22 1,224,431 -1.01(-4.76%)
Nov 09, 2018 22.20 22.20 20.62 21.23 620,100 -1.16(-5.18%)
Nov 08, 2018 22.24 22.96 21.69 22.39 925,450 -0.14(-0.62%)
Nov 07, 2018 20.72 23.11 20.61 22.53 1,305,968 +2.08(+10.17%)
Nov 06, 2018 21.24 21.95 20.32 20.45 619,601 -1.02(-4.75%)
Nov 05, 2018 21.85 22.00 20.76 21.47 437,591 -0.37(-1.69%)
Nov 02, 2018 22.44 23.58 21.82 21.84 1,666,100 -0.61(-2.72%)
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.