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 (%)
Feb 28, 2019 31.15 32.84 31.15 32.51 1,622,992 +1.34(+4.30%)
Feb 27, 2019 30.23 31.19 30.04 31.17 660,222 +0.62(+2.03%)
Feb 26, 2019 29.40 30.60 29.26 30.55 1,519,867 +1.01(+3.42%)
Feb 25, 2019 29.68 29.70 29.38 29.54 1,823,081 +0.07(+0.24%)
Feb 22, 2019 29.61 29.92 29.21 29.47 1,601,800 -0.13(-0.44%)
Feb 21, 2019 29.23 29.70 29.21 29.60 1,226,341 -0.05(-0.17%)
Feb 20, 2019 29.00 29.95 28.93 29.65 1,384,611 +0.45(+1.54%)
Feb 19, 2019 30.00 30.00 28.99 29.20 1,333,904 -0.79(-2.63%)
Feb 15, 2019 30.87 30.87 29.72 29.99 2,680,400 -1.20(-3.85%)
Feb 14, 2019 32.00 32.40 30.50 31.19 2,681,273 -0.42(-1.33%)
Feb 13, 2019 32.00 32.11 31.05 31.61 1,215,760 -0.33(-1.03%)
Feb 12, 2019 31.67 32.37 31.24 31.94 1,858,376 +0.54(+1.72%)
Feb 11, 2019 31.81 31.91 31.00 31.40 551,430 -0.20(-0.63%)
Feb 08, 2019 31.15 31.75 31.15 31.60 367,200 +0.16(+0.51%)
Feb 07, 2019 30.84 31.66 30.27 31.44 584,964 +0.19(+0.61%)
Feb 06, 2019 31.47 31.70 30.48 31.25 644,947 -0.21(-0.67%)
Feb 05, 2019 31.27 31.83 31.27 31.46 553,689 +0.19(+0.61%)
Feb 04, 2019 30.33 31.58 30.32 31.27 949,750 +0.94(+3.10%)
Feb 01, 2019 29.91 30.37 29.53 30.33 828,800 +0.35(+1.17%)
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%)
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.