NEW - Puxin Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20199.589.709.399.549.54192,510
Nov 21, 20199.499.799.229.589.58213,400
Nov 20, 20199.7710.059.369.389.38186,500
Nov 19, 201910.3110.519.779.879.87248,800
Nov 18, 201911.5811.589.6210.1510.15525,200
Nov 15, 201910.1110.9810.1110.8810.88245,400
Nov 14, 201910.3210.7010.0010.1810.18158,900
Nov 13, 201910.1610.4010.1610.3010.30142,700
Nov 12, 201910.1510.419.9610.2710.27111,500
Nov 11, 20199.4310.299.4310.2110.21229,200
Nov 08, 20199.9810.099.769.939.9397,800
Nov 07, 20199.7910.249.759.979.9797,700
Nov 06, 20199.709.879.289.759.75260,700
Nov 05, 201910.5010.929.689.779.77350,800
Nov 04, 20199.8010.689.8010.3010.30306,200
Nov 01, 20199.529.979.459.819.8198,900
Oct 31, 20199.259.999.209.459.45177,400
Oct 30, 20199.009.408.869.369.36106,200
Oct 29, 20199.289.488.918.988.98138,400
Oct 28, 20199.059.599.009.369.36172,300
Oct 25, 20198.499.038.498.878.87302,200
Oct 24, 20198.348.668.318.498.49156,500
Oct 23, 20198.308.508.268.408.40310,300
Oct 22, 20198.878.948.158.318.31268,100
Oct 21, 20198.558.928.508.678.67184,300
Oct 18, 20198.638.708.358.538.53169,700
Oct 17, 20199.389.388.658.688.68130,800
Oct 16, 20198.659.358.599.219.21162,300
Oct 15, 20198.518.758.418.658.65195,400
Oct 14, 20198.228.818.198.548.5496,300
Oct 11, 20197.788.287.788.198.19143,300
Oct 10, 20197.837.897.647.737.73171,500
Oct 09, 20197.737.937.667.687.68138,800
Oct 08, 20197.878.037.647.707.70229,500
Oct 07, 20197.897.957.607.877.87175,800
Oct 04, 20197.758.187.758.028.02145,600
Oct 03, 20197.667.827.477.737.73180,600
Oct 02, 20197.697.837.517.647.64155,100
Oct 01, 20197.978.277.677.787.78229,500
Sep 30, 20197.708.027.707.977.97156,900
Sep 27, 20198.548.587.727.767.76104,500
Sep 26, 20198.108.688.108.498.4983,400
Sep 25, 20198.318.708.018.178.17204,400
Sep 24, 20199.459.507.868.178.17265,200
Sep 23, 20199.369.439.109.379.37176,800
Sep 20, 20199.239.419.079.389.38259,100
Sep 19, 20199.029.458.989.259.25133,200
Sep 18, 20199.119.359.009.039.03123,000
Sep 17, 20198.369.278.369.199.19200,500
Sep 16, 20199.509.598.388.708.70293,300
Sep 13, 20199.509.709.439.519.51174,500
Sep 12, 20199.449.729.219.509.50310,100
Sep 11, 20199.199.868.989.509.50286,600
Sep 10, 20198.999.458.819.159.15235,300
Sep 09, 20197.809.237.809.039.03354,900
Sep 06, 20197.647.917.517.787.78117,300
Sep 05, 20198.038.307.517.617.61271,500
Sep 04, 20197.157.997.117.887.88270,300
Sep 03, 20197.007.296.907.097.09241,200
Aug 30, 20196.967.076.827.047.04186,000
Aug 29, 20196.917.056.796.966.96122,800
Aug 28, 20196.737.076.566.956.95197,100
Aug 27, 20196.716.866.556.666.66143,100
Aug 26, 20196.606.806.506.786.78106,900
Aug 23, 20196.606.706.506.526.52127,700
Aug 22, 20196.576.806.576.706.70128,100
Aug 21, 20196.506.656.506.606.60374,900
Aug 20, 20196.506.566.406.536.53179,400
Aug 19, 20196.446.506.256.436.43148,500
Aug 16, 20196.246.436.156.416.41104,800
Aug 15, 20196.246.336.106.196.19119,300
Aug 14, 20196.276.376.146.216.2171,800
Aug 13, 20196.616.656.206.416.41200,700
Aug 12, 20196.416.486.136.416.41113,800
Aug 09, 20196.456.606.346.506.5098,200
Aug 08, 20196.376.606.376.566.56144,700
Aug 07, 20196.086.405.936.376.37160,300
Aug 06, 20195.926.175.806.136.13114,000
Aug 05, 20195.985.985.775.805.80102,700
Aug 02, 20195.946.175.886.046.04113,800
Aug 01, 20196.096.225.905.985.98187,900
Jul 31, 20195.956.195.806.096.09137,600
Jul 30, 20195.856.005.845.955.95120,600
Jul 29, 20195.855.955.735.745.74139,200
Jul 26, 20195.906.055.755.855.85109,200
Jul 25, 20195.885.985.805.825.82201,800
Jul 24, 20195.865.955.705.815.81111,900
Jul 23, 20195.855.955.775.845.8494,100
Jul 22, 20195.635.875.635.715.71152,500
Jul 19, 20195.685.685.595.605.6050,200
Jul 18, 20195.555.685.465.625.6256,400
Jul 17, 20195.705.825.585.585.5838,600
Jul 16, 20195.555.785.555.625.6290,000
Jul 15, 20195.785.875.565.565.56134,600
Jul 12, 20195.795.845.595.735.7396,400
Jul 11, 20195.365.755.305.735.73189,600
Jul 10, 20195.755.865.315.345.34260,300
Jul 09, 20195.946.135.705.715.71303,700
Jul 08, 20196.666.705.915.935.93436,600
Jul 05, 20196.506.776.486.776.77297,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...