PSDO - Presidio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201913.7313.8313.6213.7013.70102,700
Jul 19, 201913.8013.9313.7013.7113.7190,900
Jul 18, 201913.7713.8913.6613.8313.83103,300
Jul 17, 201913.7213.8513.6613.7113.71136,800
Jul 16, 201913.7013.8513.6813.7313.73141,800
Jul 15, 201914.1514.1513.6013.7413.74180,400
Jul 12, 201913.6614.1713.6614.1314.13338,400
Jul 11, 201913.6613.7613.5113.6613.66120,700
Jul 10, 201913.5813.7213.5613.6513.6579,500
Jul 09, 201913.5813.6113.4113.5613.56108,900
Jul 08, 201913.9714.0013.5913.6313.63162,200
Jul 05, 201913.7214.0713.6514.0314.03463,700
Jul 03, 201913.6213.8613.5213.8113.8193,800
Jul 02, 201913.6413.7013.4713.5413.5487,100
Jul 01, 201913.7813.8313.5313.6613.66141,300
Jun 28, 201913.5013.8013.5013.6713.671,115,500
Jun 27, 201913.3913.5813.3613.5013.50160,800
Jun 26, 201913.3313.4913.2613.3913.39314,800
Jun 25, 201913.1413.3813.1013.3413.34248,300
Jun 25, 20190.04 Dividend
Jun 24, 201913.5913.7413.1013.2013.16237,900
Jun 21, 201913.6013.6713.5013.5913.55327,000
Jun 20, 201913.6313.7713.6113.6713.63167,000
Jun 19, 201913.3813.5413.3013.5113.47135,300
Jun 18, 201913.2713.4913.2213.3813.34236,400
Jun 17, 201913.2713.4112.7513.2813.24183,100
Jun 14, 201913.1913.3513.1613.3013.26196,300
Jun 13, 201912.9813.3112.9713.2313.19256,200
Jun 12, 201913.2113.2712.9512.9512.91148,500
Jun 11, 201912.9613.2412.8513.1813.14459,800
Jun 10, 201912.9013.0412.7712.8712.83204,900
Jun 07, 201912.8212.9212.6912.8412.80191,100
Jun 06, 201913.0513.1312.6012.7012.66300,600
Jun 05, 201913.3413.3913.1513.2413.20154,000
Jun 04, 201913.1613.3012.9813.3013.26286,700
Jun 03, 201913.1513.2512.8613.0112.97327,800
May 31, 201913.3413.4113.1013.2513.21421,300
May 30, 201913.5713.6513.4113.5513.51227,500
May 29, 201913.5213.5613.3713.5213.48244,300
May 28, 201913.6013.6713.3013.5913.55405,100
May 24, 201913.5113.7113.4213.6013.56275,200
May 23, 201913.8913.8913.4113.4213.38314,000
May 22, 201914.1114.2314.0014.0313.99180,400
May 21, 201913.9214.2713.8414.1914.15283,300
May 20, 201913.9614.1013.8213.8413.80194,100
May 17, 201914.1914.2313.9014.0714.03515,100
May 16, 201914.1314.4114.1214.2914.25402,300
May 15, 201913.6614.1513.6614.1014.06256,000
May 14, 201914.0614.1113.7413.7613.72481,300
May 13, 201914.2014.2813.9514.0113.97495,100
May 10, 201914.1214.6414.1214.4214.38432,000
May 09, 201914.4314.9313.4614.2014.16909,000
May 08, 201914.8814.9214.7814.8414.80314,500
May 07, 201914.9715.0414.7614.9014.85310,600
May 06, 201914.8915.1414.8415.1315.08226,600
May 03, 201914.8015.1414.7415.1415.09188,300
May 02, 201914.9315.1714.6514.7814.74253,800
May 01, 201915.0415.2314.9114.9514.90454,600
Apr 30, 201915.0915.1514.9715.0214.97420,200
Apr 29, 201914.9115.1214.8915.1015.05526,900
Apr 26, 201914.5914.9114.5314.9014.85167,100
Apr 25, 201914.7514.8814.4814.5914.55217,400
Apr 24, 201914.7214.9214.6114.8014.76292,600
Apr 23, 201914.5414.7614.5414.7214.68200,000
Apr 22, 201914.3914.5614.2614.5414.50192,300
Apr 18, 201914.6514.6914.3414.4214.38235,500
Apr 17, 201914.8714.9014.6014.7314.69253,100
Apr 16, 201914.6614.8214.4914.8114.77251,100
Apr 15, 201914.7314.8414.6114.6514.61201,100
Apr 12, 201914.8414.8414.6514.7214.68168,700
Apr 11, 201914.8114.8414.6514.7714.73234,000
Apr 10, 201914.7014.8614.6914.8114.77133,500
Apr 09, 201914.8214.8614.6314.7014.66291,600
Apr 08, 201914.6714.9614.6114.8714.82335,600
Apr 05, 201914.7014.8014.6414.7314.69431,400
Apr 04, 201914.6614.7514.4714.6714.63251,000
Apr 03, 201914.8515.0014.4314.6014.56980,800
Apr 02, 201915.0715.1014.7214.7614.72316,500
Apr 01, 201914.9315.2114.9115.0815.03922,900
Mar 29, 201915.0815.1114.6514.8014.761,400,500
Mar 28, 201914.8715.1214.8115.0414.99691,700
Mar 27, 201914.8314.9014.6914.8514.81325,900
Mar 26, 201914.7214.9114.7014.8514.81473,700
Mar 26, 20190.04 Dividend
Mar 25, 201914.2714.7014.1514.6814.60726,800
Mar 22, 201914.8114.8614.2514.3314.25305,800
Mar 21, 201914.8915.1014.8014.9314.84404,700
Mar 20, 201915.2115.2114.7914.9814.89358,700
Mar 19, 201915.4115.5115.1215.1815.09655,900
Mar 18, 201914.8915.3914.8915.3415.25890,200
Mar 15, 201914.9215.2814.8114.8914.801,364,700
Mar 14, 201915.2915.3514.8714.8814.79559,700
Mar 13, 201915.3115.6015.1615.2115.121,797,200
Mar 12, 201915.6915.7915.4215.5015.41310,200
Mar 11, 201915.6915.9815.6615.7615.67646,500
Mar 08, 201915.7315.9015.5915.7815.69243,800
Mar 07, 201916.0416.3015.7615.8515.76441,200
Mar 06, 201916.4516.4616.0116.0315.94542,200
Mar 05, 201916.7116.7116.3016.4516.36478,600
Mar 04, 201916.7916.9016.5716.6816.58366,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...