U.S. Markets open in 5 hrs 15 mins

Puxin Limited (NEW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.90+0.36 (+4.77%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
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
Aug 24, 202010.3010.599.569.779.77462,800
Aug 21, 20209.3310.139.339.989.98244,200
Aug 20, 20209.459.578.839.519.51281,800
Aug 19, 202010.7711.069.349.379.37366,200
Aug 18, 202010.8210.9910.5710.8910.89173,000
Aug 17, 202010.8611.1810.7510.8210.82186,500
Aug 14, 202010.7011.1810.2510.9310.93446,100
Aug 13, 202010.9411.2510.0010.9110.91437,500
Aug 12, 202011.4511.6811.2311.2611.26305,200
Aug 11, 202011.6211.8511.2711.3611.36417,500
Aug 10, 202011.5112.0811.0111.4611.46499,300
Aug 07, 202011.1012.3911.0511.2811.281,100,200
Aug 06, 202011.3811.6211.0111.2111.21501,600
Aug 05, 202011.4811.6410.6811.4211.42528,800
Aug 04, 202010.5711.3910.4811.3911.39626,500
Aug 03, 202010.8810.9510.4110.5010.50416,900
Jul 31, 202010.7811.1610.5410.9310.93303,300
Jul 30, 202010.4711.149.7410.8510.85388,400
Jul 29, 202011.1311.6910.4810.5310.53362,000
Jul 28, 202010.1511.3910.1511.2211.22559,000
Jul 27, 202010.5211.1010.3110.4310.43315,700
Jul 24, 202011.0411.0710.3110.5110.51573,000
Jul 23, 202010.9111.5810.8111.4711.47707,900
Jul 22, 202010.5011.1710.1410.9910.991,026,800
Jul 21, 202010.2110.939.9010.9110.91530,400
Jul 20, 202010.0210.309.9010.1110.11511,700
Jul 17, 20209.9710.139.8910.0510.05344,000
Jul 16, 20209.0010.008.709.819.81881,300
Jul 15, 20209.2010.119.199.429.42827,000
Jul 14, 20207.939.797.758.978.971,597,400
Jul 13, 20208.308.587.958.028.02995,900
Jul 10, 20206.917.946.917.877.871,033,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...