PS - Pluralsight, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201931.9132.0030.1730.2830.281,583,800
Jun 21, 201932.7732.8531.8731.9431.944,202,000
Jun 20, 201932.8333.1532.5032.7132.712,585,700
Jun 19, 201932.2832.7431.9232.3232.322,343,400
Jun 18, 201931.5132.3131.4131.9331.931,578,500
Jun 17, 201930.1432.4430.1431.2031.202,080,800
Jun 14, 201930.0430.4329.3629.9929.991,630,800
Jun 13, 201929.9030.3928.6330.3630.362,585,000
Jun 12, 201930.6631.0029.6929.7829.781,571,900
Jun 11, 201931.5431.6430.6030.9730.97956,100
Jun 10, 201931.6032.5930.9431.1231.122,234,200
Jun 07, 201931.0032.1230.5931.1831.181,428,700
Jun 06, 201930.0031.0929.9130.9130.911,718,800
Jun 05, 201930.7630.8729.7430.0530.052,548,000
Jun 04, 201930.3530.7529.3130.4430.442,609,700
Jun 03, 201931.8032.0129.4529.7629.762,320,300
May 31, 201932.2532.5730.6731.8631.862,924,800
May 30, 201933.3633.7233.0833.5433.54618,100
May 29, 201933.2533.7632.7533.1933.19937,100
May 28, 201933.2233.8233.0533.5433.542,246,000
May 24, 201933.3533.7032.8433.2333.231,299,600
May 23, 201932.8833.4932.6333.0933.091,540,700
May 22, 201933.1233.9732.8333.4933.491,331,700
May 21, 201933.7434.3833.4833.9933.991,222,000
May 20, 201933.0633.7032.5333.2933.291,610,000
May 17, 201933.8134.6733.5133.8333.83730,200
May 16, 201933.3335.0033.3034.4134.411,053,100
May 15, 201932.3833.5631.9633.1533.15887,700
May 14, 201931.3332.9331.2332.6832.681,649,400
May 13, 201931.6331.9930.5130.7230.721,408,300
May 10, 201932.2832.9631.3532.7432.741,404,700
May 09, 201931.6732.5830.8332.5132.51998,800
May 08, 201932.5433.1032.1032.1432.141,258,100
May 07, 201933.3833.4232.1532.7132.711,569,900
May 06, 201933.4734.2033.0133.9833.981,537,000
May 03, 201934.6334.9533.5434.3434.341,522,400
May 02, 201934.9035.7033.3034.5434.543,134,700
May 01, 201935.6835.6834.6535.3435.342,933,000
Apr 30, 201934.5035.5634.0135.4935.491,705,000
Apr 29, 201933.9435.1233.5134.4834.481,845,400
Apr 26, 201933.7134.0033.2333.9533.951,758,000
Apr 25, 201933.2734.1532.8133.8533.851,597,400
Apr 24, 201933.9234.4633.1033.2533.253,593,000
Apr 23, 201932.4134.0832.3533.6233.623,266,000
Apr 22, 201931.5132.6631.3332.3832.382,095,900
Apr 18, 201932.2432.7231.0231.8031.802,824,700
Apr 17, 201933.5133.5831.9632.3332.331,878,600
Apr 16, 201932.8434.1332.6933.3333.332,833,700
Apr 15, 201932.0132.9931.6732.6632.661,618,100
Apr 12, 201932.1632.1731.5832.0532.052,072,900
Apr 11, 201930.6932.3230.0632.0632.062,778,900
Apr 10, 201930.1830.8129.5030.4530.451,349,500
Apr 09, 201929.7630.5829.3429.9729.97820,800
Apr 08, 201929.9230.2729.1429.8429.841,630,000
Apr 05, 201930.2030.6829.8530.1030.10858,100
Apr 04, 201931.9932.2029.8530.1630.161,418,300
Apr 03, 201932.1932.9731.6532.0532.05989,200
Apr 02, 201931.4632.1230.9031.9431.941,100,300
Apr 01, 201932.3032.5031.2831.4631.46874,300
Mar 29, 201931.5032.0331.3031.7431.741,838,100
Mar 28, 201931.0831.7030.7431.0431.04881,300
Mar 27, 201931.8231.8230.1330.8530.851,086,900
Mar 26, 201931.3931.8631.0531.6931.691,317,200
Mar 25, 201931.0031.1730.2531.0131.011,617,600
Mar 22, 201932.1732.4030.4331.2731.273,249,200
Mar 21, 201931.9032.4431.8532.4132.411,356,000
Mar 20, 201931.1232.1330.6331.7031.702,871,000
Mar 19, 201930.1831.0929.7731.0731.072,964,900
Mar 18, 201929.4230.2929.3829.9529.951,588,100
Mar 15, 201929.3029.9028.9929.4129.413,573,000
Mar 14, 201929.1329.3928.8229.0229.022,541,900
Mar 13, 201929.0629.9128.6729.1829.182,471,300
Mar 12, 201928.8529.2028.0728.8028.801,109,700
Mar 11, 201928.8029.2728.7928.8728.872,465,900
Mar 08, 201928.2829.2627.8328.8128.814,357,600
Mar 07, 201928.5629.4828.4528.9528.9510,671,800
Mar 06, 201930.9931.3829.4829.6029.602,126,200
Mar 05, 201931.0231.3730.3330.9430.941,673,600
Mar 04, 201934.2334.4732.3732.9932.991,727,900
Mar 01, 201932.8034.2032.6234.1334.132,226,300
Feb 28, 201931.1532.8431.1532.5132.511,623,000
Feb 27, 201930.2331.1930.0431.1731.17660,200
Feb 26, 201929.4030.6029.2630.5530.551,519,900
Feb 25, 201929.6829.7029.3829.5429.541,823,100
Feb 22, 201929.6129.9229.2129.4729.471,601,800
Feb 21, 201929.2329.7029.2129.6029.601,226,300
Feb 20, 201929.0029.9528.9329.6529.651,384,600
Feb 19, 201930.0030.0028.9929.2029.201,333,900
Feb 15, 201930.8730.8729.7229.9929.992,680,400
Feb 14, 201932.0032.4030.5031.1931.192,681,300
Feb 13, 201932.0032.1131.0531.6131.611,215,800
Feb 12, 201931.6732.3731.2431.9431.941,858,400
Feb 11, 201931.8131.9131.0031.4031.40551,400
Feb 08, 201931.1531.7531.1531.6031.60367,300
Feb 07, 201930.8431.6630.2731.4431.44585,000
Feb 06, 201931.4731.7030.4831.2531.25644,900
Feb 05, 201931.2731.8331.2731.4631.46554,200
Feb 04, 201930.3331.5830.3231.2731.27949,800
Feb 01, 201929.9130.3729.5330.3330.33828,700
Jan 31, 201928.5730.1428.2729.9829.981,577,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...