U.S. markets closed

Puxin Limited (NEW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.74-0.26 (-4.33%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20216.016.095.715.745.74327,700
Jan 14, 20216.096.286.006.006.00228,500
Jan 13, 20216.076.205.956.026.02383,300
Jan 12, 20216.406.415.936.076.07308,800
Jan 11, 20216.286.416.156.396.39275,500
Jan 08, 20216.166.396.116.366.36227,800
Jan 07, 20216.126.266.006.116.11325,400
Jan 06, 20216.166.216.056.106.10427,100
Jan 05, 20216.106.185.916.166.16376,900
Jan 04, 20215.826.415.826.126.12323,300
Dec 31, 20206.806.955.725.825.82661,000
Dec 30, 20206.826.976.606.776.77212,100
Dec 29, 20206.886.966.316.816.81261,500
Dec 28, 20206.976.996.746.866.86345,700
Dec 24, 20207.017.016.506.856.85205,500
Dec 23, 20207.017.146.877.107.10356,900
Dec 22, 20206.807.136.626.996.99608,900
Dec 21, 20206.716.806.526.706.70103,400
Dec 18, 20206.786.866.626.736.7396,300
Dec 17, 20206.806.806.506.796.79265,600
Dec 16, 20206.856.886.506.786.78313,200
Dec 15, 20206.306.806.206.766.76326,300
Dec 14, 20206.576.675.906.096.09579,200
Dec 11, 20206.576.596.516.516.51111,300
Dec 10, 20206.997.356.306.576.57639,400
Dec 09, 20207.107.397.007.047.04358,100
Dec 08, 20207.257.307.007.037.03276,600
Dec 07, 20207.107.407.107.257.25347,300
Dec 04, 20207.327.497.087.107.10394,300
Dec 03, 20207.257.627.037.307.30449,500
Dec 02, 20207.557.727.197.307.30255,000
Dec 01, 20208.248.247.457.527.52418,600
Nov 30, 20207.908.367.717.957.951,445,200
Nov 27, 20207.697.997.627.907.90222,500
Nov 25, 20208.008.107.517.547.54382,400
Nov 24, 20207.677.967.637.937.93339,100
Nov 23, 20207.217.657.217.547.54204,200
Nov 20, 20207.387.497.187.227.22149,900
Nov 19, 20207.087.596.867.457.45251,400
Nov 18, 20207.287.386.856.976.97345,400
Nov 17, 20207.507.797.257.257.25380,500
Nov 16, 20207.868.097.477.507.50377,700
Nov 13, 20207.588.207.587.717.71289,000
Nov 12, 20207.808.237.467.607.60358,200
Nov 11, 20207.317.797.317.647.64198,400
Nov 10, 20207.457.537.007.397.39306,700
Nov 09, 20207.677.817.267.497.49362,300
Nov 06, 20207.617.657.307.567.56342,800
Nov 05, 20207.627.707.357.607.60275,000
Nov 04, 20207.537.647.107.357.35273,600
Nov 03, 20207.327.607.187.557.55240,300
Nov 02, 20207.347.506.987.147.14256,300
Oct 30, 20207.527.607.187.397.39328,600
Oct 29, 20207.077.726.937.497.49335,800
Oct 28, 20207.267.326.847.047.04375,800
Oct 27, 20207.717.717.207.217.21266,900
Oct 26, 20207.687.747.437.637.63224,700
Oct 23, 20207.848.007.567.737.73238,600
Oct 22, 20207.658.147.557.807.80296,900
Oct 21, 20208.328.327.617.647.64383,600
Oct 20, 20208.428.648.258.328.32305,500
Oct 19, 20208.949.058.348.448.44471,800
Oct 16, 20209.069.138.919.009.00249,900
Oct 15, 20208.999.128.909.049.04262,400
Oct 14, 20209.029.178.808.928.9296,000
Oct 13, 20209.019.288.908.938.93284,100
Oct 12, 20209.129.438.929.039.03334,400
Oct 09, 20208.889.098.739.049.0491,400
Oct 08, 20209.019.598.778.778.77332,100
Oct 07, 20209.259.328.909.099.09170,700
Oct 06, 20209.479.659.159.189.18275,400
Oct 05, 20208.989.708.989.609.60249,200
Oct 02, 20208.749.298.749.169.16202,300
Oct 01, 20208.989.298.808.888.88417,600
Sep 30, 20208.929.468.768.898.89469,700
Sep 29, 20209.349.808.908.908.90497,900
Sep 28, 20209.7210.099.309.309.30409,700
Sep 25, 20209.7210.069.599.799.79372,400
Sep 24, 20209.8310.189.659.909.90476,300
Sep 23, 20209.7310.129.639.839.83397,800
Sep 22, 20209.469.799.339.739.73398,400
Sep 21, 20209.359.899.179.419.41448,500
Sep 18, 20209.259.549.059.509.50205,500
Sep 17, 20209.159.749.059.279.27422,100
Sep 16, 20208.839.778.709.259.25274,300
Sep 15, 20209.109.348.618.958.95547,700
Sep 14, 20209.309.468.959.019.01232,900
Sep 11, 20209.139.679.139.389.38373,500
Sep 10, 20209.9610.229.059.109.10567,600
Sep 09, 202010.2010.689.829.979.97602,500
Sep 08, 20209.7010.599.2510.2010.20604,400
Sep 04, 20209.8010.479.399.859.85572,600
Sep 03, 20209.259.999.199.859.85400,900
Sep 02, 20209.309.448.949.389.38448,100
Sep 01, 20208.899.588.899.409.40362,500
Aug 31, 20209.379.648.868.888.88477,800
Aug 28, 20208.929.508.649.389.38173,400
Aug 27, 20208.908.948.608.778.771,162,500
Aug 26, 20209.449.448.568.958.95469,700
Aug 25, 20209.809.949.319.599.59175,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...