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 (%)
Jun 28, 2019 29.85 30.70 29.59 30.32 2,234,400 +0.49(+1.64%)
Jun 27, 2019 29.18 29.95 29.12 29.83 3,194,461 +0.76(+2.61%)
Jun 26, 2019 29.56 29.88 28.50 29.07 2,581,459 -0.30(-1.02%)
Jun 25, 2019 30.24 30.77 29.28 29.37 2,025,747 -0.91(-3.01%)
Jun 24, 2019 31.91 32.00 30.17 30.28 1,583,806 -1.66(-5.20%)
Jun 21, 2019 32.77 32.85 31.87 31.94 4,201,900 -0.77(-2.35%)
Jun 20, 2019 32.83 33.15 32.50 32.71 2,585,740 +0.39(+1.21%)
Jun 19, 2019 32.28 32.74 31.92 32.32 2,343,447 +0.39(+1.22%)
Jun 18, 2019 31.51 32.31 31.41 31.93 1,578,497 +0.73(+2.34%)
Jun 17, 2019 30.14 32.44 30.14 31.20 2,080,780 +1.21(+4.03%)
Jun 14, 2019 30.04 30.43 29.36 29.99 1,630,700 -0.37(-1.22%)
Jun 13, 2019 29.90 30.39 28.63 30.36 2,585,013 +0.58(+1.95%)
Jun 12, 2019 30.66 31.00 29.69 29.78 1,571,891 -1.19(-3.84%)
Jun 11, 2019 31.54 31.64 30.60 30.97 956,096 -0.15(-0.48%)
Jun 10, 2019 31.60 32.59 30.94 31.12 2,234,202 -0.06(-0.19%)
Jun 07, 2019 31.00 32.12 30.59 31.18 1,428,900 +0.27(+0.87%)
Jun 06, 2019 30.00 31.09 29.91 30.91 1,718,776 +0.86(+2.86%)
Jun 05, 2019 30.76 30.87 29.74 30.05 2,547,980 -0.39(-1.28%)
Jun 04, 2019 30.35 30.75 29.31 30.44 2,609,816 +0.68(+2.28%)
Jun 03, 2019 31.80 32.01 29.45 29.76 2,320,314 -2.10(-6.59%)
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%)
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.