Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.19	22.26	21.50	21.91	1,034,519	-0.43(-1.90%)
May 28, 2020	22.48	22.81	21.99	22.33	1,086,366	+0.08(+0.36%)
May 27, 2020	22.43	22.50	21.46	22.25	1,197,280	+0.27(+1.21%)
May 26, 2020	22.65	22.76	21.92	21.99	1,114,346	+0.08(+0.36%)
May 22, 2020	22.94	22.94	21.28	21.91	1,022,578	-0.81(-3.57%)
May 21, 2020	22.82	23.36	22.50	22.72	1,101,538	-0.34(-1.46%)
May 20, 2020	23.24	23.65	22.83	23.05	575,257	+0.41(+1.79%)
May 19, 2020	22.75	23.43	22.59	22.65	594,812	-0.36(-1.55%)
May 18, 2020	22.54	23.19	22.16	23.00	728,900	+1.27(+5.87%)
May 15, 2020	21.26	21.80	21.06	21.73	768,578	+0.91(+4.37%)
May 14, 2020	20.49	20.84	20.02	20.82	735,906	-0.24(-1.13%)
May 13, 2020	21.35	21.59	20.75	21.06	900,474	-0.57(-2.65%)
May 12, 2020	22.41	22.85	21.58	21.63	1,037,733	-0.68(-3.06%)
May 11, 2020	21.59	22.47	21.31	22.31	1,008,929	+0.35(+1.57%)
May 08, 2020	21.44	22.10	21.12	21.97	830,105	+0.87(+4.12%)
May 07, 2020	21.44	21.65	21.06	21.10	652,437	+0.11(+0.52%)
May 06, 2020	21.19	21.38	20.51	20.99	480,568	-0.22(-1.03%)
May 05, 2020	21.30	21.63	21.11	21.21	516,414	+0.46(+2.24%)
May 04, 2020	20.54	20.81	20.22	20.74	700,741	-0.08(-0.38%)
May 01, 2020	20.65	20.91	20.28	20.82	943,848	-0.49(-2.32%)
Apr 30, 2020	21.84	21.93	21.16	21.32	786,427	-1.15(-5.10%)
Apr 29, 2020	22.12	22.87	21.68	22.46	673,200	+1.32(+6.26%)
Apr 28, 2020	21.91	22.00	21.03	21.14	642,903	-0.15(-0.70%)
Apr 27, 2020	20.75	21.43	20.39	21.29	915,673	+0.94(+4.61%)
Apr 24, 2020	19.71	20.41	19.53	20.35	602,719	+0.63(+3.21%)
Apr 23, 2020	19.35	20.17	19.30	19.71	571,992	+0.33(+1.68%)
Apr 22, 2020	19.82	19.85	19.23	19.39	569,019	+0.18(+0.93%)
Apr 21, 2020	19.31	19.88	19.04	19.21	788,594	-0.85(-4.24%)
Apr 20, 2020	19.66	20.71	19.55	20.06	620,559	-0.04(-0.20%)
Apr 17, 2020	19.42	20.35	19.08	20.10	1,133,488	+1.08(+5.66%)
Apr 16, 2020	19.28	19.50	18.63	19.02	941,943	-0.25(-1.28%)
Apr 15, 2020	19.43	19.60	18.91	19.27	830,078	-0.64(-3.23%)
Apr 14, 2020	20.52	20.53	19.70	19.91	696,685	+0.13(+0.65%)
Apr 13, 2020	20.03	20.15	19.52	19.78	566,310	-0.56(-2.77%)
Apr 09, 2020	19.59	20.59	19.32	20.35	868,458	+1.26(+6.57%)
Apr 08, 2020	18.58	19.26	17.96	19.09	797,157	+0.91(+5.00%)
Apr 07, 2020	18.68	19.62	17.85	18.18	1,179,024	-0.23(-1.23%)
Apr 06, 2020	17.18	18.60	17.18	18.41	1,057,330	+2.03(+12.36%)
Apr 03, 2020	16.52	16.75	15.92	16.38	942,128	-0.36(-2.12%)
Apr 02, 2020	16.54	17.33	16.24	16.74	952,504	+0.16(+0.95%)
Apr 01, 2020	17.24	17.45	16.19	16.58	952,182	-1.44(-8.00%)
Mar 31, 2020	18.12	18.64	17.61	18.02	1,622,757	-0.33(-1.78%)
Mar 30, 2020	18.59	18.86	17.24	18.35	1,128,203	+0.08(+0.43%)
Mar 27, 2020	18.44	18.82	18.04	18.27	840,629	-0.82(-4.30%)
Mar 26, 2020	17.66	19.17	17.50	19.09	1,434,468	+1.43(+8.11%)
Mar 25, 2020	16.62	17.97	16.24	17.66	1,168,898	+0.79(+4.69%)
Mar 24, 2020	15.84	17.00	15.12	16.87	1,326,997	+1.66(+10.92%)
Mar 23, 2020	15.69	15.69	13.86	15.21	1,370,848	-0.42(-2.66%)
Mar 20, 2020	17.64	17.95	15.32	15.62	2,781,150	-2.11(-11.92%)
Mar 19, 2020	16.36	20.76	15.64	17.74	3,105,565	+1.33(+8.13%)
Mar 18, 2020	16.32	17.22	15.45	16.40	1,527,976	-0.96(-5.52%)
Mar 17, 2020	15.63	17.39	15.24	17.36	1,745,463	+1.95(+12.63%)
Mar 16, 2020	16.80	17.21	15.24	15.42	1,078,725	-2.93(-15.95%)
Mar 13, 2020	18.26	18.54	16.66	18.34	1,598,278	+0.91(+5.22%)
Mar 12, 2020	18.70	18.94	17.42	17.43	1,200,362	-2.78(-13.74%)
Mar 11, 2020	20.63	20.86	19.73	20.21	1,121,640	-0.94(-4.44%)
Mar 10, 2020	22.59	22.59	20.43	21.15	1,218,302	-0.89(-4.04%)
Mar 09, 2020	22.94	23.07	21.78	22.04	1,207,330	-1.96(-8.15%)
Mar 06, 2020	23.95	24.35	23.39	23.99	1,277,489	-0.79(-3.19%)
Mar 05, 2020	24.42	24.91	23.89	24.78	1,385,359	-0.16(-0.63%)
Mar 04, 2020	24.45	24.98	23.93	24.94	699,754	+0.85(+3.53%)
Mar 03, 2020	25.23	25.45	23.86	24.09	1,046,246	-1.06(-4.20%)

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.

Perspecta Inc (NY: PRSP )

Historical Prices

Sections

Services

Contact Information

Follow Us