PS - Pluralsight, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 201929.4329.6328.0128.5928.591,079,300
Jan 29, 201929.4829.7828.8929.2429.241,059,700
Jan 28, 201929.1029.8228.6129.4529.45870,700
Jan 25, 201929.3829.9528.9829.4329.431,077,100
Jan 24, 201928.7929.2028.2829.1429.14825,100
Jan 23, 201928.5729.4528.4228.7928.79795,600
Jan 22, 201928.6929.4428.3128.6028.60746,400
Jan 18, 201928.9129.4528.4328.9928.99704,900
Jan 17, 201927.6929.0027.5828.6728.67586,300
Jan 16, 201928.1628.9627.7828.1528.15825,000
Jan 15, 201927.6528.1427.0928.0528.05976,200
Jan 14, 201927.1027.6226.6427.5227.52718,900
Jan 11, 201926.9927.7126.7427.4627.46761,300
Jan 10, 201926.0327.0525.6526.9926.99748,600
Jan 09, 201925.9926.6225.7526.4626.461,133,400
Jan 08, 201925.7526.0325.4525.8225.821,366,400
Jan 07, 201925.0626.1324.8525.6625.66891,500
Jan 04, 201923.1425.1722.8724.9524.951,290,700
Jan 03, 201922.1722.8421.7622.7122.71467,100
Jan 02, 201922.6823.5021.9922.4522.45841,600
Dec 31, 201822.9523.6722.9223.5523.55519,800
Dec 28, 201822.5023.4822.0722.7422.74526,000
Dec 27, 201821.0622.3620.5322.3522.35311,900
Dec 26, 201819.3521.6119.3521.5621.56566,100
Dec 24, 201819.3219.9018.8519.0119.01839,000
Dec 21, 201821.6121.6119.3619.6119.611,319,500
Dec 20, 201822.2623.1120.6621.3621.36918,600
Dec 19, 201821.9623.4021.6322.0522.05895,500
Dec 18, 201821.4322.3721.4321.9721.97857,700
Dec 17, 201823.8223.8920.7521.1321.131,142,900
Dec 14, 201823.7424.5023.2723.8923.89562,700
Dec 13, 201824.8724.9923.8024.3424.34697,400
Dec 12, 201824.6225.3124.3924.7424.741,084,400
Dec 11, 201824.9525.0023.5524.0724.07503,100
Dec 10, 201823.7524.9923.5824.2824.28777,800
Dec 07, 201824.9125.4423.4123.5423.54657,600
Dec 06, 201823.2925.4822.7425.2525.251,277,900
Dec 04, 201825.1226.0524.0124.1024.101,422,000
Dec 03, 201824.4725.8124.3325.6525.652,317,000
Nov 30, 201823.8224.4323.1124.0924.09898,800
Nov 29, 201822.6224.2221.8024.0424.041,906,000
Nov 28, 201820.6622.4320.6622.3822.381,601,000
Nov 27, 201821.0021.8320.4020.4920.49668,100
Nov 26, 201820.7021.7820.6521.3321.33809,000
Nov 23, 201820.0020.8620.0020.4520.45207,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...