PING - Ping Identity Holding Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202025.2725.8124.8425.0025.00734,200
Jan 23, 202025.4525.6724.9725.0125.01472,900
Jan 22, 202025.1526.2025.0425.2525.25707,600
Jan 21, 202025.0025.4124.2824.9424.94832,300
Jan 17, 202026.2126.2125.0725.6525.65702,900
Jan 16, 202027.4527.7326.0026.0426.04892,200
Jan 15, 202027.5028.0126.8427.0427.04671,100
Jan 14, 202026.9827.6126.7027.5027.50622,000
Jan 13, 202026.1426.8725.7826.8726.87638,700
Jan 10, 202025.3326.2125.2525.7525.75610,400
Jan 09, 202025.3825.6524.6525.1625.16427,700
Jan 08, 202024.3025.4224.0025.1225.12677,000
Jan 07, 202024.5325.8824.1924.4024.40702,900
Jan 06, 202024.4124.9924.0524.5324.53870,300
Jan 03, 202023.6124.8423.5224.4324.43456,900
Jan 02, 202024.3024.5524.2324.3624.36473,900
Dec 31, 201924.5324.7724.1224.3024.30453,500
Dec 30, 201924.6624.7823.5624.7724.77572,100
Dec 27, 201924.3424.7024.0724.6824.68475,400
Dec 26, 201924.5125.1524.3624.3824.38553,800
Dec 24, 201924.1824.8524.0424.5324.53308,200
Dec 23, 201925.0025.4523.7124.0324.031,209,800
Dec 20, 201923.5424.9623.2724.8624.865,088,400
Dec 19, 201922.4723.6722.4723.3223.32663,200
Dec 18, 201922.7824.2222.3722.5222.52923,100
Dec 17, 201922.5422.9322.2222.7922.79572,900
Dec 16, 201921.7022.9921.7022.2622.26973,500
Dec 13, 201921.0022.3620.9621.6821.68640,300
Dec 12, 201920.5720.9520.0020.9420.94496,600
Dec 11, 201921.1521.2519.5620.7320.73889,900
Dec 10, 201920.8521.3420.6821.0821.08404,200
Dec 09, 201920.5121.2520.3620.9020.90483,000
Dec 06, 201921.8321.9920.3420.6920.69715,000
Dec 05, 201922.1722.4521.1821.4221.42497,400
Dec 04, 201922.4723.0022.0322.0622.06905,900
Dec 03, 201921.1022.2721.0022.1922.19736,500
Dec 02, 201922.5022.7821.0521.7821.78869,700
Nov 29, 201922.0822.8222.0122.4322.43287,600
Nov 27, 201921.5522.1921.4722.0322.03943,500
Nov 26, 201921.5722.5020.9521.3421.341,308,900
Nov 25, 201920.4021.6620.2521.4321.43970,800
Nov 22, 201920.9420.9920.1920.2120.21629,700
Nov 21, 201919.4921.5019.4220.4820.482,399,600
Nov 20, 201918.6819.4818.5119.3319.33565,600
Nov 19, 201918.8218.9218.0918.6118.61633,500
Nov 18, 201919.3919.4918.3618.6218.62749,000
Nov 15, 201918.9619.5018.2719.2419.241,023,900
Nov 14, 201919.9020.6418.2618.7018.704,613,100
Nov 13, 201916.7616.9515.7616.5116.51740,300
Nov 12, 201916.6216.9316.4516.7916.79364,900
Nov 11, 201916.9717.2616.5216.5216.52362,200
Nov 08, 201917.0317.2616.9217.0117.01404,100
Nov 07, 201916.9817.1016.8016.9916.99221,500
Nov 06, 201916.7317.2516.5516.7716.77377,600
Nov 05, 201916.8916.9616.4116.5316.53135,500
Nov 04, 201916.7216.9316.5516.7816.78193,100
Nov 01, 201916.7216.9316.3416.6816.68113,700
Oct 31, 201916.8917.0316.5516.7116.7199,500
Oct 30, 201916.6116.9516.5116.9416.94139,100
Oct 29, 201916.8817.0616.5716.6316.6368,500
Oct 28, 201916.6117.1016.4816.9616.96183,600
Oct 25, 201916.2216.9016.2016.6716.67154,800
Oct 24, 201916.4316.9816.1616.1616.16826,500
Oct 23, 201915.5016.4715.4516.3416.34227,800
Oct 22, 201915.8315.9015.5415.5415.54175,000
Oct 21, 201916.2816.2815.7715.9315.93165,000
Oct 18, 201915.4816.4115.2216.1616.16494,900
Oct 17, 201915.8016.0015.3015.5415.54370,300
Oct 16, 201916.6816.7015.8615.9015.90640,800
Oct 15, 201916.8416.8716.0216.7416.74399,600
Oct 14, 201916.7517.3016.6016.6816.68778,700
Oct 11, 201916.2516.6416.2516.4616.46526,000
Oct 10, 201916.4716.6716.0016.0816.08353,300
Oct 09, 201916.4117.0016.3716.4616.46165,600
Oct 08, 201916.3316.6415.8016.4516.45461,800
Oct 07, 201916.6017.5316.4416.5116.51264,200
Oct 04, 201916.5016.7515.7616.7016.70342,400
Oct 03, 201915.9416.6915.7016.5716.57463,800
Oct 02, 201916.0116.1715.5115.9715.97704,200
Oct 01, 201917.2117.6016.1416.4316.43891,900
Sep 30, 201916.5217.3516.0617.2517.25634,400
Sep 27, 201917.2817.5016.5116.5216.521,100,600
Sep 26, 201917.9818.1617.0017.0417.04881,600
Sep 25, 201918.4719.0717.6818.0018.001,253,900
Sep 24, 201918.8919.3516.5118.5118.511,931,200
Sep 23, 201919.4019.9518.5418.8118.81668,100
Sep 20, 201920.1821.0019.1519.3119.312,011,500
Sep 19, 201918.7520.1417.6120.1120.1111,486,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.