PS - Pluralsight, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201915.9016.3415.8316.0516.05376,852
Dec 11, 201916.4116.5015.7015.9615.961,710,000
Dec 10, 201916.3916.7016.3016.4416.441,480,600
Dec 09, 201916.4516.5516.3016.4616.461,070,700
Dec 06, 201916.2516.5016.1316.4916.49945,300
Dec 05, 201916.3516.5516.0116.1416.14672,400
Dec 04, 201916.2916.4416.1016.3516.351,140,000
Dec 03, 201915.9616.2515.6116.2016.201,195,900
Dec 02, 201917.0417.0416.1416.2016.201,440,800
Nov 29, 201916.6017.0616.4216.9916.99614,700
Nov 27, 201916.4817.0316.4316.6216.621,001,100
Nov 26, 201917.1517.1516.2316.4316.432,573,800
Nov 25, 201917.8817.8817.2017.2317.231,463,000
Nov 22, 201917.9118.0717.7717.8417.84725,100
Nov 21, 201917.7518.0717.6017.7817.78957,200
Nov 20, 201917.3117.9017.2117.6417.642,241,600
Nov 19, 201917.5017.7417.2117.2917.291,635,500
Nov 18, 201917.9017.9017.4517.4817.48969,200
Nov 15, 201917.8818.1417.6417.9917.991,126,800
Nov 14, 201917.3618.0017.2817.7117.711,081,300
Nov 13, 201917.2917.4716.8817.3617.361,891,200
Nov 12, 201917.3317.6917.0517.4017.402,283,600
Nov 11, 201917.5717.8217.3517.4417.44744,800
Nov 08, 201917.6417.6517.2517.6217.621,621,600
Nov 07, 201917.9318.0117.5817.6417.64770,800
Nov 06, 201917.8018.0017.5017.6917.691,132,800
Nov 05, 201918.2518.5717.8417.8617.861,089,300
Nov 04, 201917.6918.3217.5318.2318.231,701,500
Nov 01, 201917.7918.5917.1317.3517.352,988,700
Oct 31, 201919.0119.0316.4018.0818.083,551,700
Oct 30, 201917.8418.3917.7018.3218.321,491,900
Oct 29, 201918.5918.6217.7317.8117.811,335,800
Oct 28, 201918.4018.7318.1918.5718.57860,000
Oct 25, 201917.6118.4617.4218.3218.321,187,600
Oct 24, 201917.4817.7217.2217.6617.661,207,100
Oct 23, 201916.9717.7916.9417.3917.39991,300
Oct 22, 201917.1117.2516.7316.9716.97720,600
Oct 21, 201916.9717.5416.7517.0917.09753,900
Oct 18, 201917.1417.3616.1516.7916.791,309,500
Oct 17, 201917.0517.3516.7617.2217.22849,900
Oct 16, 201916.6517.1116.1017.0117.01984,500
Oct 15, 201916.5516.7516.3516.5116.51826,000
Oct 14, 201916.5216.6216.0016.5516.55559,000
Oct 11, 201915.8216.6015.8216.3916.391,266,700
Oct 10, 201915.7915.8015.4915.6215.621,090,100
Oct 09, 201915.7115.8415.5915.7915.79767,700
Oct 08, 201915.7616.0415.4515.5515.551,233,500
Oct 07, 201916.0216.2015.8816.0216.021,005,300
Oct 04, 201916.5316.6615.9716.0916.09890,500
Oct 03, 201916.2816.4715.7016.4216.421,668,600
Oct 02, 201916.4916.6916.1516.2716.271,576,700
Oct 01, 201916.8317.0816.5516.6916.691,390,300
Sep 30, 201916.3516.9716.2316.8016.801,650,500
Sep 27, 201916.7016.7815.9516.2816.281,730,300
Sep 26, 201917.0617.1316.5916.6616.661,492,500
Sep 25, 201917.1617.2316.4617.0817.082,020,000
Sep 24, 201917.5417.7016.8917.2517.251,687,800
Sep 23, 201918.0618.1317.5317.5917.591,505,200
Sep 20, 201918.2018.4217.8718.2318.234,641,000
Sep 19, 201918.5218.6817.9118.0518.051,495,200
Sep 18, 201918.0818.4317.8018.4118.412,284,500
Sep 17, 201918.1418.2817.5018.1018.102,602,700
Sep 16, 201917.0517.8516.6617.5217.522,121,400
Sep 13, 201917.2217.6716.6616.8516.852,350,200
Sep 12, 201917.0217.3316.8617.2617.262,049,200
Sep 11, 201916.4317.0416.0816.9016.902,002,700
Sep 10, 201915.4216.2515.4116.0516.051,760,000
Sep 09, 201916.1416.1615.4715.6415.641,733,400
Sep 06, 201915.4116.0415.1115.9015.902,158,700
Sep 05, 201915.5315.9415.2715.4015.402,536,100
Sep 04, 201916.1616.4015.1915.2515.252,741,700
Sep 03, 201916.1416.1415.6815.8715.871,477,300
Aug 30, 201916.6816.6815.9116.1016.102,490,900
Aug 29, 201915.4016.5815.3016.4616.463,694,500
Aug 28, 201915.0815.5914.8415.2315.232,598,500
Aug 27, 201915.5315.7715.1515.2515.252,812,400
Aug 26, 201915.7215.8615.0515.4115.412,247,800
Aug 23, 201915.8316.4015.3115.5515.552,598,300
Aug 22, 201916.1316.1315.4516.0016.003,015,300
Aug 21, 201915.8716.2415.7816.0316.031,560,000
Aug 20, 201915.7216.0415.4115.7215.722,094,300
Aug 19, 201916.0016.2415.6115.7515.753,242,700
Aug 16, 201915.8716.3015.6915.6915.692,687,800
Aug 15, 201916.3316.5315.4815.6315.632,541,700
Aug 14, 201916.1216.4315.6816.3216.322,106,200
Aug 13, 201916.1316.8716.0216.5616.561,731,400
Aug 12, 201916.4116.5615.6615.8915.892,735,900
Aug 09, 201916.9817.0716.0316.6316.632,137,600
Aug 08, 201916.1117.0616.0616.9716.973,622,300
Aug 07, 201916.6816.6815.8216.1316.134,225,800
Aug 06, 201917.8118.3316.7716.9516.954,956,400
Aug 05, 201918.3318.4017.3117.6417.644,037,800
Aug 02, 201919.0019.8418.5418.6218.627,664,400
Aug 01, 201920.5520.9518.1618.5618.5622,135,000
Jul 31, 201931.4831.6630.4330.6930.693,895,800
Jul 30, 201930.7431.9230.7431.7831.781,515,800
Jul 29, 201930.7731.0629.6630.9930.991,276,600
Jul 26, 201930.1930.9330.1930.7330.73857,300
Jul 25, 201930.1230.4029.5530.0230.02830,100
Jul 24, 201929.5830.5229.5830.3530.35829,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...