NYSE - Delayed Quote • USD
PROS Holdings, Inc. (PRO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.06 | 34.54 | 33.77 | 33.98 | 33.98 | 165,984 |
Apr 25, 2024 | 34.11 | 34.19 | 33.65 | 33.93 | 33.93 | 333,800 |
Apr 24, 2024 | 34.18 | 34.71 | 33.79 | 34.62 | 34.62 | 274,200 |
Apr 23, 2024 | 33.66 | 34.44 | 33.41 | 34.27 | 34.27 | 179,500 |
Apr 22, 2024 | 33.62 | 33.71 | 32.80 | 33.63 | 33.63 | 243,400 |
Apr 19, 2024 | 33.28 | 33.67 | 32.89 | 33.28 | 33.28 | 352,600 |
Apr 18, 2024 | 33.71 | 34.12 | 33.39 | 33.48 | 33.48 | 281,200 |
Apr 17, 2024 | 34.01 | 34.22 | 33.68 | 33.68 | 33.68 | 178,100 |
Apr 16, 2024 | 33.82 | 34.26 | 33.15 | 33.67 | 33.67 | 283,000 |
Apr 15, 2024 | 35.83 | 35.83 | 33.81 | 33.96 | 33.96 | 333,100 |
Apr 12, 2024 | 36.27 | 36.37 | 35.50 | 35.74 | 35.74 | 141,700 |
Apr 11, 2024 | 36.55 | 36.63 | 36.03 | 36.53 | 36.53 | 149,000 |
Apr 10, 2024 | 37.32 | 37.40 | 36.02 | 36.24 | 36.24 | 233,900 |
Apr 9, 2024 | 38.02 | 38.31 | 37.70 | 38.31 | 38.31 | 181,500 |
Apr 8, 2024 | 38.22 | 38.44 | 37.18 | 37.91 | 37.91 | 508,200 |
Apr 5, 2024 | 37.54 | 38.71 | 37.45 | 37.86 | 37.86 | 501,900 |
Apr 4, 2024 | 36.98 | 38.14 | 36.98 | 37.70 | 37.70 | 446,300 |
Apr 3, 2024 | 35.03 | 36.58 | 35.03 | 36.24 | 36.24 | 303,600 |
Apr 2, 2024 | 35.69 | 35.84 | 35.20 | 35.40 | 35.40 | 323,400 |
Apr 1, 2024 | 36.38 | 36.66 | 35.96 | 36.40 | 36.40 | 200,200 |
Mar 28, 2024 | 35.69 | 36.37 | 35.52 | 36.33 | 36.33 | 348,600 |
Mar 27, 2024 | 34.99 | 35.63 | 34.69 | 35.59 | 35.59 | 192,600 |
Mar 26, 2024 | 35.65 | 35.84 | 34.60 | 34.73 | 34.73 | 230,500 |
Mar 25, 2024 | 35.73 | 36.08 | 35.23 | 35.37 | 35.37 | 192,400 |
Mar 22, 2024 | 35.83 | 35.87 | 35.19 | 35.82 | 35.82 | 225,500 |
Mar 21, 2024 | 35.12 | 36.04 | 34.81 | 35.82 | 35.82 | 326,000 |
Mar 20, 2024 | 34.28 | 35.00 | 34.14 | 34.82 | 34.82 | 282,300 |
Mar 19, 2024 | 34.45 | 34.71 | 34.12 | 34.31 | 34.31 | 260,100 |
Mar 18, 2024 | 34.99 | 35.50 | 34.67 | 34.76 | 34.76 | 172,600 |
Mar 15, 2024 | 34.17 | 34.89 | 34.17 | 34.77 | 34.77 | 377,600 |
Mar 14, 2024 | 35.63 | 35.71 | 34.46 | 34.84 | 34.84 | 203,900 |
Mar 13, 2024 | 35.88 | 36.44 | 35.63 | 35.71 | 35.71 | 190,200 |
Mar 12, 2024 | 35.88 | 36.31 | 35.56 | 36.06 | 36.06 | 198,100 |
Mar 11, 2024 | 35.90 | 36.25 | 35.14 | 35.93 | 35.93 | 237,100 |
Mar 8, 2024 | 36.50 | 37.19 | 35.90 | 35.93 | 35.93 | 392,500 |
Mar 7, 2024 | 36.07 | 36.40 | 35.71 | 36.33 | 36.33 | 441,500 |
Mar 6, 2024 | 35.50 | 35.85 | 35.16 | 35.72 | 35.72 | 193,500 |
Mar 5, 2024 | 35.82 | 35.82 | 34.78 | 35.07 | 35.07 | 256,700 |
Mar 4, 2024 | 35.87 | 36.49 | 35.62 | 36.32 | 36.32 | 312,600 |
Mar 1, 2024 | 35.74 | 36.20 | 35.00 | 35.96 | 35.96 | 315,500 |
Feb 29, 2024 | 36.14 | 36.60 | 35.57 | 35.75 | 35.75 | 363,900 |
Feb 28, 2024 | 34.86 | 35.65 | 34.70 | 35.61 | 35.61 | 307,500 |
Feb 27, 2024 | 34.74 | 35.51 | 34.49 | 35.26 | 35.26 | 198,700 |
Feb 26, 2024 | 33.78 | 34.78 | 33.67 | 34.50 | 34.50 | 237,600 |
Feb 23, 2024 | 33.90 | 34.28 | 33.60 | 33.82 | 33.82 | 386,900 |
Feb 22, 2024 | 34.79 | 35.09 | 33.77 | 33.93 | 33.93 | 359,400 |
Feb 21, 2024 | 35.44 | 35.58 | 33.84 | 34.24 | 34.24 | 380,500 |
Feb 20, 2024 | 35.21 | 36.00 | 35.20 | 35.92 | 35.92 | 257,900 |
Feb 16, 2024 | 37.27 | 37.27 | 35.67 | 35.67 | 35.67 | 295,200 |
Feb 15, 2024 | 37.24 | 37.60 | 36.17 | 37.59 | 37.59 | 324,800 |
Feb 14, 2024 | 36.41 | 36.75 | 35.51 | 36.75 | 36.75 | 326,000 |
Feb 13, 2024 | 35.11 | 36.01 | 34.73 | 35.73 | 35.73 | 488,100 |
Feb 12, 2024 | 36.80 | 38.05 | 36.01 | 36.79 | 36.79 | 478,500 |
Feb 9, 2024 | 33.75 | 37.04 | 32.75 | 36.75 | 36.75 | 1,401,500 |
Feb 8, 2024 | 34.79 | 36.12 | 34.78 | 36.01 | 36.01 | 673,600 |
Feb 7, 2024 | 35.36 | 35.37 | 34.72 | 34.74 | 34.74 | 245,600 |
Feb 6, 2024 | 35.08 | 35.78 | 35.01 | 35.26 | 35.26 | 222,700 |
Feb 5, 2024 | 35.57 | 35.72 | 34.74 | 34.98 | 34.98 | 260,700 |
Feb 2, 2024 | 35.36 | 36.01 | 35.20 | 35.87 | 35.87 | 359,000 |
Feb 1, 2024 | 34.42 | 35.93 | 34.34 | 35.61 | 35.61 | 275,500 |
Jan 31, 2024 | 35.83 | 35.85 | 34.34 | 34.42 | 34.42 | 384,100 |
Jan 30, 2024 | 36.09 | 36.42 | 35.62 | 35.99 | 35.99 | 238,800 |
Jan 29, 2024 | 35.86 | 36.44 | 35.49 | 36.31 | 36.31 | 246,800 |
Jan 26, 2024 | 35.83 | 36.54 | 35.59 | 35.84 | 35.84 | 244,200 |
Jan 25, 2024 | 36.27 | 36.30 | 35.39 | 35.64 | 35.64 | 280,500 |
Jan 24, 2024 | 37.21 | 37.21 | 35.77 | 35.78 | 35.78 | 151,200 |
Jan 23, 2024 | 37.60 | 37.60 | 36.42 | 36.59 | 36.59 | 227,200 |
Jan 22, 2024 | 36.14 | 37.15 | 36.00 | 36.91 | 36.91 | 221,200 |
Jan 19, 2024 | 35.29 | 35.88 | 34.36 | 35.72 | 35.72 | 289,300 |
Jan 18, 2024 | 35.17 | 35.27 | 34.35 | 34.92 | 34.92 | 215,500 |
Jan 17, 2024 | 34.43 | 34.87 | 34.09 | 34.77 | 34.77 | 177,400 |
Jan 16, 2024 | 34.70 | 35.17 | 34.56 | 34.87 | 34.87 | 246,600 |
Jan 12, 2024 | 35.91 | 35.91 | 34.78 | 35.18 | 35.18 | 211,000 |
Jan 11, 2024 | 34.76 | 34.78 | 33.87 | 34.56 | 34.56 | 252,000 |
Jan 10, 2024 | 34.30 | 35.09 | 33.99 | 34.66 | 34.66 | 152,800 |
Jan 9, 2024 | 33.80 | 34.67 | 33.75 | 34.31 | 34.31 | 358,000 |
Jan 8, 2024 | 32.99 | 34.82 | 32.99 | 34.52 | 34.52 | 440,900 |
Jan 5, 2024 | 33.20 | 33.86 | 32.85 | 32.87 | 32.87 | 341,200 |
Jan 4, 2024 | 34.28 | 34.70 | 33.46 | 33.50 | 33.50 | 290,200 |
Jan 3, 2024 | 34.43 | 34.96 | 34.07 | 34.62 | 34.62 | 426,800 |
Jan 2, 2024 | 38.25 | 38.25 | 34.89 | 35.10 | 35.10 | 559,900 |
Dec 29, 2023 | 39.54 | 39.69 | 38.55 | 38.79 | 38.79 | 546,800 |
Dec 28, 2023 | 39.69 | 40.03 | 39.44 | 39.69 | 39.69 | 213,900 |
Dec 27, 2023 | 39.82 | 40.10 | 39.40 | 39.73 | 39.73 | 144,400 |
Dec 26, 2023 | 39.73 | 40.02 | 39.41 | 39.82 | 39.82 | 127,700 |
Dec 22, 2023 | 39.41 | 40.16 | 39.04 | 39.70 | 39.70 | 268,400 |
Dec 21, 2023 | 39.09 | 39.91 | 38.50 | 39.60 | 39.60 | 448,200 |
Dec 20, 2023 | 39.31 | 40.26 | 38.55 | 38.55 | 38.55 | 310,800 |
Dec 19, 2023 | 40.13 | 40.99 | 39.38 | 39.78 | 39.78 | 589,300 |
Dec 18, 2023 | 39.43 | 40.00 | 39.31 | 39.62 | 39.62 | 284,900 |
Dec 15, 2023 | 39.51 | 40.01 | 38.83 | 39.57 | 39.57 | 527,500 |
Dec 14, 2023 | 39.86 | 40.54 | 38.49 | 39.25 | 39.25 | 467,500 |
Dec 13, 2023 | 37.68 | 39.26 | 37.15 | 39.20 | 39.20 | 487,400 |
Dec 12, 2023 | 37.46 | 37.90 | 36.91 | 37.24 | 37.24 | 195,500 |
Dec 11, 2023 | 37.13 | 37.42 | 36.32 | 37.36 | 37.36 | 257,100 |
Dec 8, 2023 | 37.50 | 38.57 | 37.23 | 37.24 | 37.24 | 310,000 |
Dec 7, 2023 | 38.20 | 38.51 | 37.50 | 37.58 | 37.58 | 294,400 |
Dec 6, 2023 | 38.90 | 39.15 | 38.03 | 38.29 | 38.29 | 328,900 |
Dec 5, 2023 | 39.22 | 39.59 | 38.50 | 38.77 | 38.77 | 269,800 |
Dec 4, 2023 | 39.16 | 39.90 | 38.60 | 39.72 | 39.72 | 472,700 |
Dec 1, 2023 | 36.62 | 39.21 | 36.62 | 39.10 | 39.10 | 856,300 |
Nov 30, 2023 | 36.67 | 36.82 | 35.97 | 36.55 | 36.55 | 388,700 |
Nov 29, 2023 | 35.86 | 36.68 | 35.86 | 36.28 | 36.28 | 262,000 |
Nov 28, 2023 | 35.18 | 35.76 | 35.00 | 35.48 | 35.48 | 239,400 |
Nov 27, 2023 | 36.30 | 36.94 | 35.29 | 35.43 | 35.43 | 215,500 |
Nov 24, 2023 | 36.02 | 36.59 | 35.86 | 36.59 | 36.59 | 67,200 |
Nov 22, 2023 | 37.04 | 37.13 | 36.07 | 36.07 | 36.07 | 190,500 |
Nov 21, 2023 | 36.93 | 37.46 | 36.41 | 36.57 | 36.57 | 262,000 |
Nov 20, 2023 | 36.75 | 37.72 | 36.61 | 37.27 | 37.27 | 511,000 |
Nov 17, 2023 | 36.04 | 36.76 | 35.94 | 36.75 | 36.75 | 381,500 |
Nov 16, 2023 | 35.98 | 36.16 | 34.99 | 35.89 | 35.89 | 251,500 |
Nov 15, 2023 | 35.57 | 36.70 | 35.52 | 36.15 | 36.15 | 665,300 |
Nov 14, 2023 | 34.56 | 35.54 | 34.35 | 35.50 | 35.50 | 573,700 |
Nov 13, 2023 | 34.62 | 34.72 | 33.63 | 33.66 | 33.66 | 269,200 |
Nov 10, 2023 | 34.62 | 35.17 | 34.17 | 34.76 | 34.76 | 232,600 |
Nov 9, 2023 | 35.78 | 35.79 | 34.48 | 34.82 | 34.82 | 308,100 |
Nov 8, 2023 | 35.68 | 36.07 | 35.08 | 35.66 | 35.66 | 264,000 |
Nov 7, 2023 | 35.43 | 35.78 | 34.95 | 35.58 | 35.58 | 379,300 |
Nov 6, 2023 | 35.17 | 35.30 | 34.36 | 35.25 | 35.25 | 288,900 |
Nov 3, 2023 | 35.00 | 35.64 | 34.91 | 35.25 | 35.25 | 471,500 |
Nov 2, 2023 | 34.60 | 35.42 | 34.07 | 34.79 | 34.79 | 453,300 |
Nov 1, 2023 | 33.08 | 34.17 | 32.04 | 33.63 | 33.63 | 773,700 |
Oct 31, 2023 | 31.95 | 32.24 | 30.95 | 31.15 | 31.15 | 1,531,900 |
Oct 30, 2023 | 32.83 | 32.97 | 31.91 | 32.06 | 32.06 | 349,200 |
Oct 27, 2023 | 32.58 | 32.92 | 32.10 | 32.42 | 32.42 | 636,500 |
Oct 26, 2023 | 33.62 | 33.72 | 32.50 | 32.60 | 32.60 | 404,200 |
Oct 25, 2023 | 33.20 | 33.41 | 33.02 | 33.26 | 33.26 | 356,200 |
Oct 24, 2023 | 33.71 | 34.15 | 32.98 | 33.46 | 33.46 | 245,600 |
Oct 23, 2023 | 32.81 | 33.77 | 32.67 | 33.31 | 33.31 | 349,800 |
Oct 20, 2023 | 33.54 | 34.00 | 32.98 | 33.05 | 33.05 | 462,300 |
Oct 19, 2023 | 33.47 | 33.81 | 33.41 | 33.58 | 33.58 | 159,100 |
Oct 18, 2023 | 33.50 | 34.12 | 33.45 | 33.51 | 33.51 | 161,500 |
Oct 17, 2023 | 33.40 | 34.05 | 33.40 | 33.71 | 33.71 | 277,900 |
Oct 16, 2023 | 34.25 | 34.72 | 33.55 | 33.72 | 33.72 | 357,500 |
Oct 13, 2023 | 34.12 | 34.13 | 33.64 | 33.80 | 33.80 | 234,300 |
Oct 12, 2023 | 34.51 | 34.65 | 34.00 | 34.16 | 34.16 | 163,500 |
Oct 11, 2023 | 34.49 | 35.05 | 34.13 | 34.56 | 34.56 | 216,700 |
Oct 10, 2023 | 34.63 | 35.14 | 34.19 | 34.45 | 34.45 | 220,100 |
Oct 9, 2023 | 34.31 | 35.32 | 34.31 | 34.64 | 34.64 | 183,400 |
Oct 6, 2023 | 33.13 | 34.82 | 33.13 | 34.76 | 34.76 | 357,500 |
Oct 5, 2023 | 33.71 | 33.76 | 33.03 | 33.38 | 33.38 | 447,100 |
Oct 4, 2023 | 34.00 | 34.19 | 33.60 | 33.82 | 33.82 | 449,100 |
Oct 3, 2023 | 34.47 | 34.88 | 33.77 | 33.98 | 33.98 | 532,500 |
Oct 2, 2023 | 34.60 | 35.01 | 34.54 | 34.67 | 34.67 | 350,400 |
Sep 29, 2023 | 35.08 | 35.28 | 34.30 | 34.62 | 34.62 | 570,700 |
Sep 28, 2023 | 35.44 | 35.45 | 34.46 | 34.84 | 34.84 | 566,400 |
Sep 27, 2023 | 31.98 | 36.61 | 31.98 | 35.60 | 35.60 | 1,805,600 |
Sep 26, 2023 | 32.63 | 32.87 | 31.92 | 31.99 | 31.99 | 377,500 |
Sep 25, 2023 | 32.57 | 33.32 | 32.44 | 32.88 | 32.88 | 267,300 |
Sep 22, 2023 | 32.86 | 33.12 | 32.38 | 32.70 | 32.70 | 276,300 |
Sep 21, 2023 | 32.78 | 33.41 | 32.58 | 32.64 | 32.64 | 403,200 |
Sep 20, 2023 | 34.71 | 35.10 | 33.25 | 33.28 | 33.28 | 427,700 |
Sep 19, 2023 | 33.62 | 34.68 | 33.62 | 34.58 | 34.58 | 445,600 |
Sep 18, 2023 | 32.86 | 34.75 | 32.61 | 33.84 | 33.84 | 481,700 |
Sep 15, 2023 | 32.75 | 32.86 | 32.29 | 32.85 | 32.85 | 523,300 |
Sep 14, 2023 | 32.73 | 33.03 | 32.49 | 33.00 | 33.00 | 293,500 |
Sep 13, 2023 | 33.27 | 33.40 | 32.23 | 32.46 | 32.46 | 472,600 |
Sep 12, 2023 | 33.47 | 33.87 | 33.28 | 33.47 | 33.47 | 191,000 |
Sep 11, 2023 | 34.41 | 34.55 | 33.66 | 33.84 | 33.84 | 282,200 |
Sep 8, 2023 | 34.51 | 34.55 | 33.84 | 34.14 | 34.14 | 257,300 |
Sep 7, 2023 | 34.55 | 35.13 | 34.00 | 34.26 | 34.26 | 283,300 |
Sep 6, 2023 | 35.72 | 35.88 | 34.49 | 34.88 | 34.88 | 364,500 |
Sep 5, 2023 | 35.48 | 35.85 | 35.12 | 35.59 | 35.59 | 294,000 |
Sep 1, 2023 | 36.00 | 36.35 | 35.54 | 35.76 | 35.76 | 710,800 |
Aug 31, 2023 | 37.22 | 37.36 | 35.78 | 35.86 | 35.86 | 380,100 |
Aug 30, 2023 | 35.62 | 37.56 | 34.99 | 37.10 | 37.10 | 725,000 |
Aug 29, 2023 | 35.28 | 36.17 | 35.28 | 35.75 | 35.75 | 356,900 |
Aug 28, 2023 | 35.00 | 36.42 | 35.00 | 35.54 | 35.54 | 712,900 |
Aug 25, 2023 | 35.09 | 35.45 | 34.43 | 35.00 | 35.00 | 431,200 |
Aug 24, 2023 | 36.19 | 36.30 | 34.39 | 34.75 | 34.75 | 664,100 |
Aug 23, 2023 | 35.74 | 36.41 | 35.55 | 36.28 | 36.28 | 226,000 |
Aug 22, 2023 | 35.37 | 35.92 | 34.82 | 35.52 | 35.52 | 219,000 |
Aug 21, 2023 | 34.97 | 35.71 | 34.75 | 34.84 | 34.84 | 227,900 |
Aug 18, 2023 | 34.03 | 35.21 | 34.03 | 34.97 | 34.97 | 154,400 |
Aug 17, 2023 | 34.82 | 34.90 | 34.09 | 34.46 | 34.46 | 421,000 |
Aug 16, 2023 | 35.70 | 35.86 | 34.86 | 34.86 | 34.86 | 232,700 |
Aug 15, 2023 | 35.83 | 36.26 | 35.45 | 35.83 | 35.83 | 271,300 |
Aug 14, 2023 | 35.85 | 36.02 | 35.60 | 35.85 | 35.85 | 188,000 |
Aug 11, 2023 | 35.36 | 36.20 | 35.20 | 35.87 | 35.87 | 176,700 |
Aug 10, 2023 | 36.61 | 36.89 | 35.34 | 35.40 | 35.40 | 306,200 |
Aug 9, 2023 | 37.30 | 37.42 | 36.12 | 36.48 | 36.48 | 186,200 |
Aug 8, 2023 | 37.51 | 37.87 | 36.72 | 36.94 | 36.94 | 290,200 |
Aug 7, 2023 | 37.68 | 38.49 | 37.32 | 38.10 | 38.10 | 179,900 |
Aug 4, 2023 | 36.59 | 38.05 | 36.15 | 37.71 | 37.71 | 268,400 |
Aug 3, 2023 | 37.00 | 37.29 | 36.31 | 36.45 | 36.45 | 387,200 |
Aug 2, 2023 | 38.40 | 38.40 | 36.76 | 37.14 | 37.14 | 200,600 |
Aug 1, 2023 | 38.01 | 38.81 | 37.42 | 38.40 | 38.40 | 366,000 |
Jul 31, 2023 | 37.35 | 38.96 | 37.35 | 38.00 | 38.00 | 676,900 |
Jul 28, 2023 | 37.01 | 37.57 | 36.33 | 36.84 | 36.84 | 467,600 |
Jul 27, 2023 | 37.07 | 37.68 | 36.42 | 36.68 | 36.68 | 604,600 |
Jul 26, 2023 | 37.93 | 38.00 | 33.88 | 36.28 | 36.28 | 1,134,300 |
Jul 25, 2023 | 33.67 | 33.99 | 32.89 | 33.63 | 33.63 | 295,500 |
Jul 24, 2023 | 34.18 | 34.18 | 33.12 | 33.70 | 33.70 | 151,800 |
Jul 21, 2023 | 34.72 | 35.25 | 33.92 | 33.92 | 33.92 | 542,300 |
Jul 20, 2023 | 34.95 | 34.95 | 33.67 | 34.21 | 34.21 | 275,600 |
Jul 19, 2023 | 34.41 | 34.82 | 33.32 | 34.71 | 34.71 | 364,000 |
Jul 18, 2023 | 33.78 | 34.33 | 33.33 | 34.31 | 34.31 | 200,000 |
Jul 17, 2023 | 32.96 | 34.54 | 32.95 | 33.84 | 33.84 | 260,000 |
Jul 14, 2023 | 33.43 | 33.99 | 32.60 | 32.65 | 32.65 | 150,700 |
Jul 13, 2023 | 32.97 | 33.75 | 32.97 | 33.61 | 33.61 | 199,100 |
Jul 12, 2023 | 32.99 | 33.04 | 32.25 | 32.84 | 32.84 | 155,300 |
Jul 11, 2023 | 31.75 | 32.49 | 31.64 | 32.48 | 32.48 | 209,600 |
Jul 10, 2023 | 30.15 | 31.79 | 30.15 | 31.64 | 31.64 | 252,900 |
Jul 7, 2023 | 30.35 | 30.64 | 29.87 | 30.26 | 30.26 | 311,700 |
Jul 6, 2023 | 29.87 | 30.42 | 29.56 | 30.40 | 30.40 | 220,200 |
Jul 5, 2023 | 29.61 | 30.45 | 29.55 | 30.31 | 30.31 | 170,700 |
Jul 3, 2023 | 30.65 | 30.68 | 29.48 | 29.82 | 29.82 | 149,700 |
Jun 30, 2023 | 29.85 | 30.93 | 29.85 | 30.80 | 30.80 | 527,000 |
Jun 29, 2023 | 29.32 | 30.30 | 29.15 | 29.56 | 29.56 | 182,800 |
Jun 28, 2023 | 28.00 | 29.45 | 27.96 | 29.44 | 29.44 | 426,600 |
Jun 27, 2023 | 27.94 | 28.71 | 27.59 | 28.06 | 28.06 | 619,500 |
Jun 26, 2023 | 28.30 | 28.77 | 27.64 | 27.86 | 27.86 | 430,500 |
Jun 23, 2023 | 28.64 | 28.93 | 28.30 | 28.56 | 28.56 | 837,500 |
Jun 22, 2023 | 28.55 | 29.33 | 28.32 | 29.14 | 29.14 | 184,700 |
Jun 21, 2023 | 29.30 | 29.30 | 28.31 | 28.81 | 28.81 | 388,600 |
Jun 20, 2023 | 28.78 | 29.67 | 28.78 | 29.41 | 29.41 | 482,800 |
Jun 16, 2023 | 30.45 | 30.45 | 28.97 | 29.07 | 29.07 | 352,600 |
Jun 15, 2023 | 30.01 | 30.32 | 29.58 | 30.00 | 30.00 | 249,000 |
Jun 14, 2023 | 30.42 | 30.62 | 29.82 | 30.21 | 30.21 | 272,600 |
Jun 13, 2023 | 31.19 | 31.44 | 29.90 | 30.25 | 30.25 | 290,700 |
Jun 12, 2023 | 30.52 | 31.14 | 30.23 | 31.02 | 31.02 | 182,600 |
Jun 9, 2023 | 29.64 | 30.47 | 29.64 | 30.24 | 30.24 | 175,300 |
Jun 8, 2023 | 30.13 | 30.44 | 29.63 | 29.68 | 29.68 | 254,500 |
Jun 7, 2023 | 30.53 | 31.15 | 29.83 | 30.05 | 30.05 | 228,600 |
Jun 6, 2023 | 29.67 | 31.00 | 29.27 | 30.40 | 30.40 | 235,300 |
Jun 5, 2023 | 29.19 | 30.11 | 28.76 | 29.93 | 29.93 | 222,500 |
Jun 2, 2023 | 29.12 | 29.73 | 29.00 | 29.36 | 29.36 | 311,000 |
Jun 1, 2023 | 29.85 | 29.85 | 28.72 | 28.74 | 28.74 | 275,000 |
May 31, 2023 | 29.05 | 30.41 | 29.05 | 30.32 | 30.32 | 1,165,200 |
May 30, 2023 | 28.89 | 29.52 | 28.65 | 29.30 | 29.30 | 293,100 |
May 26, 2023 | 28.26 | 28.95 | 28.26 | 28.46 | 28.46 | 311,000 |
May 25, 2023 | 29.92 | 29.92 | 28.28 | 28.29 | 28.29 | 372,100 |
May 24, 2023 | 28.34 | 30.54 | 28.34 | 29.39 | 29.39 | 547,500 |
May 23, 2023 | 28.05 | 28.69 | 27.56 | 27.93 | 27.93 | 192,400 |
May 22, 2023 | 28.63 | 29.15 | 28.12 | 28.41 | 28.41 | 242,500 |
May 19, 2023 | 28.67 | 28.99 | 27.98 | 28.55 | 28.55 | 553,000 |
May 18, 2023 | 27.37 | 28.49 | 27.32 | 28.43 | 28.43 | 336,400 |
May 17, 2023 | 26.35 | 27.59 | 26.35 | 27.31 | 27.31 | 266,600 |
May 16, 2023 | 25.36 | 26.36 | 25.36 | 26.19 | 26.19 | 197,400 |
May 15, 2023 | 24.61 | 25.85 | 24.61 | 25.70 | 25.70 | 257,400 |
May 12, 2023 | 24.85 | 25.20 | 24.61 | 24.68 | 24.68 | 203,800 |
May 11, 2023 | 25.72 | 25.90 | 24.97 | 24.98 | 24.98 | 393,100 |
May 10, 2023 | 26.12 | 26.71 | 25.81 | 26.03 | 26.03 | 289,100 |
May 9, 2023 | 26.04 | 26.24 | 25.51 | 25.64 | 25.64 | 362,200 |
May 8, 2023 | 27.18 | 27.18 | 26.01 | 26.24 | 26.24 | 168,900 |
May 5, 2023 | 27.03 | 27.73 | 26.72 | 27.18 | 27.18 | 364,600 |
May 4, 2023 | 27.80 | 27.98 | 25.84 | 26.61 | 26.61 | 326,000 |
May 3, 2023 | 25.99 | 28.69 | 24.67 | 27.78 | 27.78 | 508,000 |
May 2, 2023 | 27.96 | 28.00 | 26.71 | 26.73 | 26.73 | 317,800 |
May 1, 2023 | 28.16 | 28.51 | 27.83 | 28.01 | 28.01 | 236,800 |
Apr 28, 2023 | 28.35 | 28.78 | 28.19 | 28.37 | 28.37 | 188,700 |
Apr 27, 2023 | 28.82 | 28.86 | 28.25 | 28.63 | 28.63 | 158,500 |
Related Tickers
MLNK MeridianLink, Inc.
17.50
+0.63%
LGCL Lucas GC Limited
2.5200
+1.20%
ONTF ON24, Inc.
6.74
+1.20%
PDFS PDF Solutions, Inc.
31.04
+2.82%
INTA Intapp, Inc.
31.88
+1.37%
MODN Model N, Inc.
29.64
+0.07%
AGYS Agilysys, Inc.
83.00
-0.54%
724.DU C3.ai Inc
21.23
+4.04%
NYWKF NTG Clarity Networks Inc.
0.0500
+10.38%
PLUS ePlus inc.
78.19
+0.53%