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%)
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%)
Nov 01, 2018 22.69 22.75 21.27 22.45 580,619 +0.04(+0.18%)
Oct 31, 2018 22.58 22.99 21.74 22.41 633,373 +0.32(+1.45%)
Oct 30, 2018 21.23 22.86 21.19 22.09 520,193 +0.93(+4.40%)
Oct 29, 2018 22.50 23.19 20.67 21.16 714,339 -0.96(-4.34%)
Oct 26, 2018 22.00 22.26 20.50 22.12 1,314,400 -0.27(-1.21%)
Oct 25, 2018 24.00 24.07 21.55 22.39 2,213,544 -0.84(-3.62%)
Oct 24, 2018 24.27 25.41 22.64 23.23 2,383,414 -1.04(-4.29%)
Oct 23, 2018 22.94 24.43 22.01 24.27 1,311,011 +1.06(+4.57%)
Oct 22, 2018 23.50 24.00 23.13 23.21 729,982 -0.20(-0.85%)
Oct 19, 2018 24.61 24.87 22.76 23.41 501,400 -0.95(-3.90%)
Oct 18, 2018 25.50 26.04 24.21 24.36 448,313 -1.38(-5.36%)
Oct 17, 2018 26.00 26.46 24.58 25.74 898,852 +0.26(+1.02%)
Oct 16, 2018 24.04 25.68 23.56 25.48 691,647 +1.93(+8.20%)
Oct 15, 2018 23.86 23.86 22.51 23.55 528,775 -0.57(-2.36%)
Oct 12, 2018 24.07 24.82 23.32 24.12 434,400 +1.10(+4.78%)
Oct 11, 2018 23.23 24.96 22.78 23.02 997,565 -0.71(-2.99%)
Oct 10, 2018 25.27 25.98 23.51 23.73 1,319,405 -1.71(-6.72%)
Oct 09, 2018 25.69 27.42 25.29 25.44 966,256 -0.49(-1.89%)
Oct 08, 2018 26.20 26.34 24.00 25.93 878,023 -0.55(-2.08%)
Oct 05, 2018 27.08 27.63 25.43 26.48 911,700 -0.33(-1.23%)
Oct 04, 2018 28.95 29.00 26.72 26.81 982,005 -2.18(-7.52%)
Oct 03, 2018 29.31 30.22 27.80 28.99 550,638 -0.22(-0.75%)
Oct 02, 2018 31.04 31.22 28.54 29.21 1,230,871 -1.89(-6.08%)
Oct 01, 2018 32.20 32.93 30.91 31.10 934,775 -0.90(-2.81%)
Sep 28, 2018 31.97 33.42 31.72 32.00 408,000 +0.03(+0.09%)
Sep 27, 2018 31.93 32.91 31.90 31.97 458,955 -0.02(-0.06%)
Sep 26, 2018 31.51 32.00 30.78 31.99 632,742 +0.45(+1.43%)
Sep 25, 2018 32.76 33.06 31.44 31.54 539,918 -1.14(-3.49%)
Sep 24, 2018 32.86 32.99 31.70 32.68 298,303 -0.34(-1.03%)
Sep 21, 2018 32.45 33.55 32.00 33.02 1,444,400 +0.25(+0.76%)
Sep 20, 2018 32.21 33.33 32.01 32.77 317,028 +0.70(+2.18%)
Sep 19, 2018 33.09 33.29 31.25 32.07 508,196 -1.23(-3.69%)
Sep 18, 2018 33.74 34.87 33.30 33.30 351,091 -0.25(-0.75%)
Sep 17, 2018 36.56 36.66 33.11 33.55 740,112 -3.17(-8.63%)
Sep 14, 2018 35.74 37.36 35.63 36.72 448,900 +0.67(+1.86%)
Sep 13, 2018 36.29 37.28 35.43 36.05 528,767 -0.45(-1.23%)
Sep 12, 2018 37.70 38.37 34.54 36.50 1,119,040 -0.89(-2.38%)
Sep 11, 2018 36.57 37.99 36.53 37.39 475,215 +0.96(+2.64%)
Sep 10, 2018 35.64 36.97 35.58 36.43 760,790 +1.08(+3.06%)
Sep 07, 2018 35.62 35.77 34.97 35.35 533,800 +0.43(+1.23%)
Sep 06, 2018 34.95 35.27 33.84 34.92 354,125 +0.21(+0.61%)
Sep 05, 2018 34.96 35.90 34.50 34.71 916,790 -0.20(-0.57%)
Sep 04, 2018 34.50 35.43 34.18 34.91 785,526 +0.74(+2.17%)
Aug 31, 2018 34.17 34.17 34.17 0 +0.57(+1.70%)
Aug 30, 2018 35.09 36.44 33.20 33.60 1,098,720 +0.00(+0.00%)
Aug 29, 2018 33.48 33.97 33.03 33.60 264,252 +0.37(+1.11%)
Aug 28, 2018 33.70 34.80 33.18 33.23 284,232 -0.22(-0.66%)
Aug 27, 2018 33.49 34.50 33.05 33.45 506,664 +0.19(+0.57%)
Aug 24, 2018 31.96 33.32 31.96 33.26 323,300 +1.30(+4.07%)
Aug 23, 2018 33.64 33.96 31.55 31.96 488,476 -0.88(-2.68%)
Aug 22, 2018 32.72 33.00 32.21 32.84 259,956 +0.57(+1.77%)
Aug 21, 2018 31.14 32.58 31.05 32.27 630,291 +1.23(+3.96%)
Aug 20, 2018 30.74 31.35 30.55 31.04 351,286 +0.53(+1.74%)
Aug 17, 2018 31.32 31.96 30.50 30.51 544,900 -0.94(-2.99%)
Aug 16, 2018 29.40 31.52 29.40 31.45 534,858 +2.21(+7.56%)
Aug 15, 2018 30.10 31.16 29.00 29.24 898,768 -0.87(-2.89%)
Aug 14, 2018 28.69 30.15 28.52 30.11 810,578 +1.49(+5.21%)
Aug 13, 2018 28.31 28.91 28.03 28.62 395,218 +0.42(+1.49%)
Aug 10, 2018 27.06 28.31 26.81 28.20 401,700 +1.08(+3.98%)
Aug 09, 2018 26.53 27.62 26.50 27.12 215,667 +0.11(+0.41%)
Aug 08, 2018 27.17 27.98 26.97 27.01 372,791 -0.01(-0.04%)
Aug 07, 2018 27.44 27.72 26.57 27.02 318,920 -0.03(-0.11%)
Aug 06, 2018 26.63 27.35 26.37 27.05 403,141 +0.55(+2.08%)
Aug 03, 2018 26.88 27.93 25.55 26.50 1,002,400 -0.35(-1.30%)
Aug 02, 2018 26.00 27.49 24.93 26.85 1,467,554 +3.14(+13.24%)
Aug 01, 2018 23.65 24.58 23.21 23.71 588,457 +0.50(+2.15%)
Jul 31, 2018 22.51 23.52 22.32 23.21 526,960 +0.71(+3.16%)
Jul 30, 2018 22.35 22.70 21.82 22.50 433,658 +0.28(+1.26%)
Jul 27, 2018 23.86 24.16 21.96 22.22 693,200 -1.77(-7.38%)
Jul 26, 2018 24.23 24.35 23.41 23.99 432,394 -0.39(-1.60%)
Jul 25, 2018 24.54 24.82 24.16 24.38 147,952 -0.02(-0.08%)
Jul 24, 2018 25.48 24.37 24.40 255,591 -0.24(-0.97%)
Jul 23, 2018 24.30 25.45 24.23 24.64 300,418 +0.17(+0.69%)
Jul 20, 2018 24.77 25.00 24.13 24.47 497,194 -0.39(-1.57%)
Jul 19, 2018 26.08 26.79 24.70 24.86 306,080 -1.57(-5.94%)
Jul 18, 2018 25.86 26.65 25.19 26.43 330,849 +0.67(+2.60%)
Jul 17, 2018 24.42 25.98 24.25 25.76 255,234 +1.29(+5.27%)
Jul 16, 2018 23.78 24.59 23.36 24.47 93,961 +0.68(+2.86%)
Jul 13, 2018 24.12 24.15 23.53 23.79 236,354 -0.30(-1.25%)
Jul 12, 2018 23.55 24.66 23.53 24.09 346,072 +0.41(+1.73%)
Jul 11, 2018 23.50 23.86 22.75 23.68 622,385 +0.06(+0.25%)
Jul 10, 2018 23.14 24.05 22.20 23.62 993,668 +0.65(+2.83%)
Jul 09, 2018 25.86 26.16 22.97 22.97 1,705,042 -2.89(-11.18%)
Jul 06, 2018 25.74 26.10 25.45 25.86 295,721 +0.08(+0.31%)
Jul 05, 2018 25.94 26.72 25.41 25.78 335,789 -0.04(-0.15%)
Jul 03, 2018 25.82 25.82 25.82 0 +1.34(+5.47%)
Jul 02, 2018 24.65 24.65 24.04 24.48 403,248 +0.03(+0.12%)
Jun 29, 2018 24.37 24.69 24.05 24.45 311,670 +0.26(+1.07%)
Jun 28, 2018 23.95 24.56 23.78 24.19 290,455 +0.07(+0.29%)
Jun 27, 2018 24.89 25.07 24.00 24.12 406,185 -0.94(-3.75%)
Jun 26, 2018 25.32 25.86 24.40 25.06 461,319 -0.35(-1.38%)
Jun 25, 2018 25.72 26.28 24.36 25.41 599,934 -0.85(-3.24%)
Jun 22, 2018 25.29 26.48 25.01 26.26 670,666 +1.34(+5.38%)
Jun 21, 2018 24.68 25.23 22.81 24.92 1,603,800 +0.01(+0.04%)
Jun 20, 2018 26.65 27.00 24.89 24.91 823,170 -1.36(-5.18%)
Jun 19, 2018 27.83 27.92 25.01 26.27 1,320,285 -2.00(-7.07%)
Jun 18, 2018 28.52 29.31 27.72 28.27 908,745 -0.12(-0.42%)
Jun 15, 2018 29.84 27.91 28.39 1,805,678 +0.48(+1.72%)
Jun 14, 2018 26.55 28.43 26.42 27.91 832,204 +1.50(+5.68%)
Jun 13, 2018 26.48 27.12 25.72 26.41 566,220 -0.04(-0.15%)
Jun 12, 2018 27.80 29.00 25.33 26.45 868,190 -0.87(-3.18%)
Jun 11, 2018 25.94 28.48 25.82 27.32 1,149,520 +1.88(+7.39%)
Jun 08, 2018 25.57 25.65 24.80 25.44 721,098 +0.11(+0.43%)
Jun 07, 2018 24.85 25.53 24.26 25.33 381,780 +0.68(+2.76%)
Jun 06, 2018 26.44 24.65 860,997 +1.52(+6.57%)
Jun 05, 2018 23.71 24.28 23.13 23.13 376,450 -0.63(-2.65%)
Jun 04, 2018 22.19 24.82 22.13 23.76 782,680 +1.71(+7.76%)
Jun 01, 2018 21.90 22.11 21.33 22.05 626,899 +0.53(+2.46%)
May 31, 2018 22.22 22.48 21.07 21.52 928,628 -0.52(-2.36%)
May 30, 2018 21.95 22.61 21.34 22.04 800,941 +0.47(+2.18%)
May 29, 2018 21.67 21.70 21.01 21.57 454,531 +0.13(+0.61%)
May 25, 2018 21.44 21.44 21.44 0 +0.19(+0.89%)
May 24, 2018 21.51 21.66 20.15 21.25 888,807 -0.05(-0.23%)
May 23, 2018 19.94 21.77 19.80 21.30 1,788,182 +1.35(+6.77%)
May 22, 2018 20.18 20.37 19.52 19.95 825,146 -0.06(-0.30%)
May 21, 2018 21.04 21.24 19.90 20.01 1,421,214 -0.87(-4.17%)
May 18, 2018 20.05 21.48 20.05 20.88 2,860,700 +0.88(+4.40%)
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.