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 (%)
Mar 29, 2019 31.50 32.03 31.30 31.74 1,838,000 +0.70(+2.26%)
Mar 28, 2019 31.08 31.70 30.74 31.04 881,290 +0.19(+0.62%)
Mar 27, 2019 31.82 31.82 30.13 30.85 1,086,875 -0.84(-2.65%)
Mar 26, 2019 31.39 31.86 31.05 31.69 1,317,170 +0.68(+2.19%)
Mar 25, 2019 31.00 31.17 30.25 31.01 1,617,554 -0.26(-0.83%)
Mar 22, 2019 32.17 32.40 30.43 31.27 3,249,200 -1.14(-3.52%)
Mar 21, 2019 31.90 32.44 31.85 32.41 1,355,951 +0.71(+2.24%)
Mar 20, 2019 31.12 32.13 30.63 31.70 2,871,017 +0.63(+2.03%)
Mar 19, 2019 30.18 31.09 29.77 31.07 2,964,874 +1.12(+3.74%)
Mar 18, 2019 29.42 30.29 29.38 29.95 1,587,006 +0.54(+1.84%)
Mar 15, 2019 29.30 29.90 28.99 29.41 3,572,900 +0.39(+1.34%)
Mar 14, 2019 29.13 29.39 28.82 29.02 2,541,919 -0.16(-0.55%)
Mar 13, 2019 29.06 29.91 28.67 29.18 2,471,328 +0.38(+1.32%)
Mar 12, 2019 28.85 29.20 28.07 28.80 1,109,694 -0.07(-0.24%)
Mar 11, 2019 28.80 29.27 28.79 28.87 2,465,937 +0.06(+0.21%)
Mar 08, 2019 28.28 29.26 27.83 28.81 4,357,500 -0.14(-0.48%)
Mar 07, 2019 28.56 29.48 28.45 28.95 10,671,775 -0.65(-2.20%)
Mar 06, 2019 30.99 31.38 29.48 29.60 2,126,235 -1.34(-4.33%)
Mar 05, 2019 31.02 31.37 30.33 30.94 1,673,567 -2.05(-6.21%)
Mar 04, 2019 34.23 34.47 32.37 32.99 1,727,863 -1.14(-3.34%)
Mar 01, 2019 32.80 34.20 32.62 34.13 2,226,300 +1.62(+4.98%)
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%)
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.