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 (%)
Apr 05, 2021 22.45 22.45 22.45 0 +0.03(+0.13%)
Apr 01, 2021 22.36 22.49 22.36 22.42 2,704,600 +0.08(+0.36%)
Mar 31, 2021 22.31 22.40 22.31 22.34 6,413,316 +0.01(+0.04%)
Mar 30, 2021 22.30 22.34 22.29 22.33 3,070,273 +0.05(+0.22%)
Mar 29, 2021 22.40 22.40 22.28 22.28 3,661,614 -0.10(-0.45%)
Mar 26, 2021 22.29 22.41 22.28 22.38 3,615,000 +0.08(+0.36%)
Mar 25, 2021 22.31 22.38 22.22 22.30 13,568,892 -0.01(-0.04%)
Mar 24, 2021 22.37 22.38 22.25 22.31 4,210,430 -0.03(-0.13%)
Mar 23, 2021 22.35 22.41 22.32 22.34 2,138,487 +0.01(+0.04%)
Mar 22, 2021 22.35 22.40 22.30 22.33 2,370,300 +0.00(+0.00%)
Mar 19, 2021 22.34 22.36 22.27 22.33 2,028,900 +0.03(+0.13%)
Mar 18, 2021 22.26 22.35 22.25 22.30 1,679,558 +0.02(+0.09%)
Mar 17, 2021 22.35 22.36 22.22 22.28 3,423,529 -0.06(-0.27%)
Mar 16, 2021 22.34 22.44 22.32 22.34 1,745,260 +0.02(+0.09%)
Mar 15, 2021 22.34 22.39 22.27 22.32 1,304,605 +0.03(+0.13%)
Mar 12, 2021 22.24 22.39 22.23 22.29 1,808,400 +0.04(+0.18%)
Mar 11, 2021 22.30 22.34 22.19 22.25 5,326,670 +0.04(+0.18%)
Mar 10, 2021 22.17 22.28 22.14 22.21 4,613,763 +0.08(+0.36%)
Mar 09, 2021 22.15 22.20 22.10 22.13 7,340,625 +0.04(+0.18%)
Mar 08, 2021 22.06 22.11 22.00 22.09 20,317,656 +1.53(+7.44%)
Mar 05, 2021 20.84 20.85 19.99 20.56 3,801,300 -0.25(-1.20%)
Mar 04, 2021 21.15 21.28 20.57 20.81 1,820,018 -0.40(-1.89%)
Mar 03, 2021 21.12 21.40 21.00 21.21 1,810,667 +0.03(+0.14%)
Mar 02, 2021 21.10 21.28 20.95 21.18 4,902,976 +0.66(+3.22%)
Mar 01, 2021 20.70 20.89 20.47 20.52 1,365,873 -0.07(-0.34%)
Feb 26, 2021 20.70 20.91 20.37 20.59 2,487,500 -0.11(-0.53%)
Feb 25, 2021 20.89 20.99 20.45 20.70 1,792,616 -0.30(-1.43%)
Feb 24, 2021 20.91 21.22 20.74 21.00 818,895 +0.09(+0.43%)
Feb 23, 2021 20.72 21.07 20.58 20.91 1,700,985 -0.05(-0.24%)
Feb 22, 2021 21.00 21.25 20.93 20.96 1,563,121 -0.09(-0.43%)
Feb 19, 2021 21.14 21.34 20.77 21.05 3,288,800 -0.18(-0.85%)
Feb 18, 2021 21.32 21.66 21.12 21.23 1,819,012 -0.29(-1.35%)
Feb 17, 2021 21.36 21.75 20.82 21.52 1,401,216 -0.08(-0.37%)
Feb 16, 2021 21.52 21.77 21.52 21.60 1,207,207 -0.10(-0.46%)
Feb 12, 2021 21.04 21.70 21.04 21.70 1,186,500 +0.13(+0.60%)
Feb 11, 2021 21.50 21.77 20.83 21.57 2,466,503 -0.08(-0.37%)
Feb 10, 2021 21.70 21.83 21.43 21.65 1,246,458 +0.03(+0.14%)
Feb 09, 2021 21.41 21.76 21.29 21.62 2,171,466 +0.40(+1.89%)
Feb 08, 2021 21.26 21.38 21.03 21.22 2,739,223 -0.02(-0.09%)
Feb 05, 2021 20.96 21.26 20.93 21.24 1,732,400 +0.31(+1.48%)
Feb 04, 2021 20.78 20.96 20.60 20.93 883,675 +0.13(+0.62%)
Feb 03, 2021 21.00 21.00 20.77 20.80 1,112,492 -0.10(-0.48%)
Feb 02, 2021 21.03 21.10 20.78 20.90 2,127,490 -0.04(-0.19%)
Feb 01, 2021 20.89 21.30 20.77 20.94 1,676,672 +0.14(+0.67%)
Jan 29, 2021 20.67 20.83 20.54 20.80 2,597,100 +0.10(+0.48%)
Jan 28, 2021 20.60 20.89 20.57 20.70 889,027 +0.11(+0.53%)
Jan 27, 2021 20.65 20.94 20.37 20.59 1,730,135 -0.35(-1.67%)
Jan 26, 2021 20.93 21.00 20.83 20.94 1,878,737 +0.04(+0.19%)
Jan 25, 2021 21.24 21.32 20.82 20.90 1,605,745 -0.43(-2.02%)
Jan 22, 2021 21.20 21.41 21.20 21.33 1,159,000 -0.08(-0.37%)
Jan 21, 2021 21.30 21.53 21.20 21.41 1,113,948 +0.21(+0.99%)
Jan 20, 2021 21.40 21.43 21.09 21.20 1,930,621 -0.10(-0.47%)
Jan 19, 2021 21.32 21.42 21.10 21.30 1,021,302 +0.16(+0.76%)
Jan 15, 2021 21.45 21.62 21.12 21.14 2,833,500 -0.29(-1.35%)
Jan 14, 2021 21.12 21.56 21.07 21.43 990,878 +0.35(+1.66%)
Jan 13, 2021 21.20 21.24 20.82 21.08 1,648,173 -0.10(-0.47%)
Jan 12, 2021 21.37 21.50 21.18 21.18 1,067,944 -0.12(-0.56%)
Jan 11, 2021 21.30 21.75 21.30 21.30 2,194,559 +0.01(+0.05%)
Jan 08, 2021 20.99 21.34 20.85 21.29 2,579,700 -0.06(-0.28%)
Jan 07, 2021 20.94 21.50 20.72 21.35 3,146,937 +0.53(+2.55%)
Jan 06, 2021 20.73 21.09 20.52 20.82 3,408,818 -0.09(-0.43%)
Jan 05, 2021 20.52 20.95 20.48 20.91 2,942,547 +0.32(+1.55%)
Jan 04, 2021 20.78 20.79 20.43 20.59 3,125,425 -0.37(-1.77%)
Dec 31, 2020 20.96 20.96 20.96 1,663,176 +0.02(+0.10%)
Dec 30, 2020 21.40 21.68 20.91 20.94 1,663,176 -0.37(-1.74%)
Dec 29, 2020 21.04 21.33 20.84 21.31 2,214,630 +0.54(+2.60%)
Dec 28, 2020 21.11 21.19 20.64 20.77 2,051,397 -0.21(-1.00%)
Dec 24, 2020 20.62 21.24 20.59 20.98 897,000 +0.29(+1.40%)
Dec 23, 2020 20.40 20.74 20.39 20.69 2,764,370 +0.29(+1.42%)
Dec 22, 2020 20.44 20.65 20.38 20.40 3,194,231 +0.02(+0.10%)
Dec 21, 2020 20.40 20.51 20.33 20.38 6,853,441 -0.16(-0.78%)
Dec 18, 2020 20.42 20.55 20.33 20.54 6,781,200 +0.11(+0.54%)
Dec 17, 2020 20.39 20.57 20.37 20.43 5,456,377 +0.03(+0.15%)
Dec 16, 2020 20.50 20.70 20.35 20.40 6,743,757 -0.18(-0.87%)
Dec 15, 2020 20.16 20.89 20.12 20.58 9,457,375 +0.39(+1.93%)
Dec 14, 2020 20.15 20.24 20.04 20.19 39,070,832 +1.21(+6.38%)
Dec 11, 2020 18.83 19.04 18.44 18.98 1,014,600 +0.07(+0.37%)
Dec 10, 2020 17.69 18.94 17.57 18.91 1,391,464 +0.79(+4.36%)
Dec 09, 2020 17.82 18.60 17.74 18.12 1,840,734 +0.02(+0.11%)
Dec 08, 2020 18.00 18.36 17.71 18.10 1,353,173 +0.02(+0.11%)
Dec 07, 2020 17.95 18.65 17.85 18.08 1,158,356 +0.08(+0.44%)
Dec 04, 2020 17.29 18.01 17.27 18.00 1,159,600 +0.79(+4.59%)
Dec 03, 2020 17.42 17.78 17.01 17.21 1,098,891 -0.35(-1.99%)
Dec 02, 2020 16.87 17.58 16.81 17.56 1,361,119 +0.42(+2.45%)
Dec 01, 2020 16.50 17.32 16.34 17.14 2,309,301 +0.76(+4.64%)
Nov 30, 2020 15.92 16.46 15.75 16.38 2,228,861 +0.46(+2.89%)
Nov 27, 2020 15.87 16.10 15.74 15.92 897,800 +0.15(+0.95%)
Nov 25, 2020 15.36 15.88 15.06 15.77 3,265,900 +0.52(+3.41%)
Nov 24, 2020 16.20 16.33 15.18 15.25 1,890,854 -0.73(-4.57%)
Nov 23, 2020 16.08 16.40 15.90 15.98 1,989,097 +0.01(+0.06%)
Nov 20, 2020 16.02 16.24 15.77 15.97 2,150,000 +0.03(+0.19%)
Nov 19, 2020 16.15 16.27 15.72 15.94 1,028,511 -0.16(-0.99%)
Nov 18, 2020 16.37 16.43 16.05 16.10 646,993 -0.15(-0.92%)
Nov 17, 2020 16.20 16.36 15.93 16.25 749,818 -0.00(-0.03%)
Nov 16, 2020 15.93 16.51 15.58 16.25 2,592,281 +0.39(+2.46%)
Nov 13, 2020 15.26 16.00 15.14 15.87 1,725,300 +0.85(+5.63%)
Nov 12, 2020 15.00 15.95 14.90 15.02 1,984,276 +0.02(+0.13%)
Nov 11, 2020 16.00 16.00 14.81 15.00 2,346,668 -0.83(-5.24%)
Nov 10, 2020 15.99 16.64 14.87 15.83 4,288,667 -0.27(-1.68%)
Nov 09, 2020 14.88 16.30 14.25 16.10 4,935,073 +1.36(+9.23%)
Nov 06, 2020 16.07 16.13 14.12 14.74 8,433,200 -4.26(-22.42%)
Nov 05, 2020 18.45 19.06 18.31 19.00 1,223,199 +0.68(+3.71%)
Nov 04, 2020 17.95 18.78 17.60 18.32 1,228,520 +0.82(+4.69%)
Nov 03, 2020 16.13 17.62 16.01 17.50 954,288 +1.49(+9.31%)
Nov 02, 2020 15.86 16.34 15.70 16.01 1,539,385 +0.31(+1.97%)
Oct 30, 2020 16.62 16.66 15.63 15.70 1,162,900 -1.10(-6.55%)
Oct 29, 2020 16.77 16.89 16.44 16.80 887,701 +0.21(+1.27%)
Oct 28, 2020 17.00 17.17 16.34 16.59 747,750 -0.77(-4.44%)
Oct 27, 2020 17.86 17.86 17.26 17.36 1,546,918 -0.14(-0.80%)
Oct 26, 2020 17.86 17.96 17.18 17.50 2,012,044 -0.54(-2.99%)
Oct 23, 2020 17.68 18.13 17.46 18.04 409,300 +0.34(+1.92%)
Oct 22, 2020 18.01 18.09 16.92 17.70 1,129,938 -0.31(-1.72%)
Oct 21, 2020 18.87 18.95 17.75 18.01 994,872 -0.74(-3.95%)
Oct 20, 2020 18.82 18.98 18.47 18.75 846,161 +0.12(+0.64%)
Oct 19, 2020 18.93 19.09 18.58 18.63 440,581 -0.13(-0.69%)
Oct 16, 2020 18.94 19.02 18.57 18.76 511,400 +0.03(+0.16%)
Oct 15, 2020 18.44 18.95 18.19 18.73 843,130 -0.12(-0.64%)
Oct 14, 2020 18.96 19.35 18.61 18.85 798,439 -0.05(-0.26%)
Oct 13, 2020 18.56 19.06 18.53 18.90 779,716 +0.32(+1.72%)
Oct 12, 2020 18.75 18.84 18.29 18.58 804,131 +0.28(+1.56%)
Oct 09, 2020 17.80 18.38 17.80 18.30 882,700 +0.66(+3.71%)
Oct 08, 2020 17.42 17.75 17.21 17.64 554,867 +0.30(+1.73%)
Oct 07, 2020 17.06 17.56 17.00 17.34 884,681 +0.65(+3.89%)
Oct 06, 2020 16.73 17.25 16.61 16.69 1,183,259 +0.14(+0.85%)
Oct 05, 2020 16.75 16.88 16.10 16.55 1,949,703 -0.10(-0.60%)
Oct 02, 2020 17.04 17.45 16.62 16.65 1,118,500 -0.98(-5.56%)
Oct 01, 2020 17.36 17.92 17.32 17.63 993,131 +0.50(+2.92%)
Sep 30, 2020 17.29 17.76 17.05 17.13 679,299 -0.12(-0.70%)
Sep 29, 2020 17.61 17.73 17.17 17.25 766,885 -0.37(-2.10%)
Sep 28, 2020 17.20 17.71 17.19 17.62 874,582 +0.64(+3.77%)
Sep 25, 2020 16.38 17.05 16.34 16.98 497,100 +0.56(+3.41%)
Sep 24, 2020 16.48 16.72 16.10 16.42 689,713 -0.15(-0.91%)
Sep 23, 2020 17.72 17.95 16.55 16.57 1,028,310 -1.27(-7.12%)
Sep 22, 2020 17.59 17.89 17.31 17.84 901,446 +0.38(+2.18%)
Sep 21, 2020 16.40 17.47 16.34 17.46 1,268,013 +0.61(+3.62%)
Sep 18, 2020 17.09 17.22 16.39 16.85 1,416,600 -0.20(-1.17%)
Sep 17, 2020 17.59 17.59 16.79 17.05 1,032,667 -0.50(-2.85%)
Sep 16, 2020 17.63 18.09 17.53 17.55 1,423,597 -0.06(-0.34%)
Sep 15, 2020 16.83 17.75 16.75 17.61 1,404,781 +0.90(+5.39%)
Sep 14, 2020 16.83 16.95 16.58 16.71 1,140,385 +0.18(+1.09%)
Sep 11, 2020 17.37 17.48 16.33 16.53 1,417,900 -0.69(-4.01%)
Sep 10, 2020 17.36 17.72 17.17 17.22 1,624,398 +0.01(+0.06%)
Sep 09, 2020 16.78 17.41 16.69 17.21 1,095,975 +0.51(+3.05%)
Sep 08, 2020 16.86 17.35 16.42 16.70 1,465,874 -0.69(-3.97%)
Sep 04, 2020 17.88 18.11 16.76 17.39 1,349,400 -0.60(-3.34%)
Sep 03, 2020 19.52 19.60 17.86 17.99 1,487,012 -1.56(-7.98%)
Sep 02, 2020 19.31 19.58 18.75 19.55 2,502,744 +0.52(+2.73%)
Sep 01, 2020 19.28 19.39 18.88 19.03 2,027,015 -0.11(-0.57%)
Aug 31, 2020 20.08 20.09 19.09 19.14 1,226,322 -0.80(-4.01%)
Aug 28, 2020 20.56 20.91 19.90 19.94 1,371,800 -0.60(-2.92%)
Aug 27, 2020 20.89 21.01 20.43 20.54 776,072 -0.26(-1.25%)
Aug 26, 2020 21.10 21.52 20.74 20.80 1,388,763 -0.29(-1.38%)
Aug 25, 2020 20.97 21.16 20.67 21.09 1,251,809 +0.06(+0.29%)
Aug 24, 2020 21.05 21.07 20.59 21.03 1,670,249 +0.27(+1.30%)
Aug 21, 2020 20.51 21.03 20.20 20.76 1,289,800 +0.18(+0.87%)
Aug 20, 2020 20.87 20.92 20.20 20.58 2,571,243 -0.74(-3.47%)
Aug 19, 2020 21.41 21.50 21.06 21.32 730,113 -0.01(-0.05%)
Aug 18, 2020 21.01 21.40 20.95 21.33 816,971 +0.33(+1.57%)
Aug 17, 2020 20.80 21.12 20.53 21.00 1,580,273 +0.47(+2.29%)
Aug 14, 2020 20.46 20.69 20.10 20.53 877,100 -0.07(-0.34%)
Aug 13, 2020 20.77 21.02 20.48 20.60 697,642 -0.07(-0.34%)
Aug 12, 2020 20.74 21.00 20.52 20.67 856,846 +0.15(+0.73%)
Aug 11, 2020 20.47 21.01 19.73 20.52 841,363 -0.03(-0.15%)
Aug 10, 2020 21.39 21.39 20.07 20.55 1,184,149 -0.80(-3.75%)
Aug 07, 2020 21.87 22.30 20.91 21.35 1,016,700 -0.49(-2.24%)
Aug 06, 2020 22.30 22.53 21.65 21.84 1,199,060 -0.52(-2.33%)
Aug 05, 2020 21.92 22.69 21.77 22.36 1,530,170 +0.54(+2.47%)
Aug 04, 2020 21.33 22.21 21.33 21.82 1,116,990 +0.17(+0.79%)
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.