Australia markets closed

Pluralsight, Inc. (PS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.70-1.10 (-6.55%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202016.6216.6715.6315.7015.701,162,800
29 Oct 202016.7716.8916.4416.8016.80887,700
28 Oct 202017.0017.1716.3416.5916.59747,700
27 Oct 202017.8617.8617.2617.3617.361,546,900
26 Oct 202017.8617.9617.1817.5017.502,012,000
23 Oct 202017.6818.1317.4618.0418.04409,100
22 Oct 202018.0118.0916.9217.7017.701,129,900
21 Oct 202018.8718.9517.7518.0118.01994,900
20 Oct 202018.8218.9818.4718.7518.75846,200
19 Oct 202018.9319.0918.5818.6318.63440,600
16 Oct 202018.9419.0218.5718.7618.76511,400
15 Oct 202018.4418.9518.1918.7318.73843,100
14 Oct 202018.9619.3518.6118.8518.85798,400
13 Oct 202018.5619.0618.5318.9018.90779,700
12 Oct 202018.7518.8418.2918.5818.58804,100
09 Oct 202017.8018.3817.8018.3018.30882,700
08 Oct 202017.4217.7517.2117.6417.64554,900
07 Oct 202017.0617.5617.0017.3417.34884,700
06 Oct 202016.7317.2516.6116.6916.691,183,300
05 Oct 202016.7516.8816.1016.5516.551,949,700
02 Oct 202017.0417.4516.6216.6516.651,118,500
01 Oct 202017.3617.9217.3217.6317.63993,100
30 Sep 202017.2917.7617.0517.1317.13679,300
29 Sep 202017.6117.7317.1717.2517.25766,900
28 Sep 202017.2017.7117.1917.6217.62874,600
25 Sep 202016.3817.0516.3416.9816.98497,100
24 Sep 202016.4816.7216.1016.4216.42689,700
23 Sep 202017.7217.9516.5516.5716.571,028,300
22 Sep 202017.5917.9017.3117.8417.84901,400
21 Sep 202016.4017.4716.3417.4617.461,268,000
18 Sep 202017.0917.2216.4016.8516.851,416,600
17 Sep 202017.5917.5916.7917.0517.051,032,700
16 Sep 202017.6318.0917.5317.5517.551,423,600
15 Sep 202016.8317.7516.7517.6117.611,406,800
14 Sep 202016.8316.9516.5816.7116.711,140,300
11 Sep 202017.3717.4816.3316.5316.531,417,700
10 Sep 202017.3617.7217.1717.2217.221,624,400
09 Sep 202016.7817.4116.6917.2117.211,096,000
08 Sep 202016.8617.3516.4216.7016.701,465,800
04 Sep 202017.8818.1116.7617.3917.391,349,200
03 Sep 202019.5219.6017.8617.9917.991,486,900
02 Sep 202019.3119.5818.7519.5519.552,502,700
01 Sep 202019.2819.3918.8819.0319.032,027,100
31 Aug 202020.0820.0919.0919.1419.141,227,000
28 Aug 202020.5620.9119.9019.9419.941,371,600
27 Aug 202020.8921.0120.4320.5420.54776,100
26 Aug 202021.1021.5220.7420.8020.801,388,700
25 Aug 202020.9721.1620.6721.0921.091,251,800
24 Aug 202021.0521.0720.5921.0321.031,670,200
21 Aug 202020.5121.0320.2020.7620.761,289,600
20 Aug 202020.8720.9220.2020.5820.582,571,200
19 Aug 202021.4121.5021.0621.3221.32730,100
18 Aug 202021.0121.4020.9521.3321.33816,900
17 Aug 202020.8021.1220.5321.0021.001,580,300
14 Aug 202020.4620.6920.1020.5320.53877,200
13 Aug 202020.7721.0220.4820.6020.60697,600
12 Aug 202020.7421.0020.5220.6720.67856,800
11 Aug 202020.4721.0119.7320.5220.52841,400
10 Aug 202021.3921.3920.0720.5520.551,184,100
07 Aug 202021.8722.3020.9121.3521.351,016,700
06 Aug 202022.3022.5321.6521.8421.841,199,100
05 Aug 202021.9222.6921.7722.3622.361,530,200
04 Aug 202021.3322.2121.3321.8221.821,116,600
03 Aug 202021.3521.7820.8121.6521.651,453,000
31 Jul 202021.8521.8620.6421.1721.171,929,000
30 Jul 202020.2121.6919.3221.5021.504,388,300
29 Jul 202019.4819.9819.4719.6619.661,716,900
28 Jul 202019.3019.6019.0919.2119.211,353,400
27 Jul 202018.4219.4818.2019.4519.451,246,300
24 Jul 202018.5918.7417.8718.2618.261,270,300
23 Jul 202019.0819.6618.7418.8018.801,003,300
22 Jul 202019.3919.8518.9619.1519.15619,100
21 Jul 202019.6919.9219.3819.4619.46805,400
20 Jul 202018.8519.7618.6519.4619.461,365,900
17 Jul 202018.4418.9718.2818.8418.84746,800
16 Jul 202018.3618.6017.8218.2818.28712,900
15 Jul 202018.7519.1518.4018.7018.70901,500
14 Jul 202017.6718.5417.1518.5118.512,939,100
13 Jul 202019.2019.4517.6717.7117.71927,600
10 Jul 202019.4219.4518.8018.9718.97778,100
09 Jul 202019.2619.5018.8219.4019.40760,600
08 Jul 202018.6219.0818.4219.0219.02903,800
07 Jul 202018.6618.9718.4618.4818.481,284,300
06 Jul 202019.3419.7018.6418.8918.891,244,000
02 Jul 202019.3119.4018.8019.0319.031,362,700
01 Jul 202018.0718.8218.0718.8218.821,430,300
30 Jun 202017.6118.0717.3618.0518.05972,900
29 Jun 202017.6017.7416.8517.3517.351,411,600
26 Jun 202017.3217.7117.0117.5017.504,038,800
25 Jun 202017.0317.3716.9317.3017.301,582,600
24 Jun 202017.8718.1016.8617.0817.081,778,800
23 Jun 202018.7418.7517.8017.9917.991,282,300
22 Jun 202017.7118.6617.3218.4618.461,792,200
19 Jun 202017.5517.8716.4817.7117.7111,529,300
18 Jun 202017.2217.6216.8617.3017.302,352,800
17 Jun 202018.6018.6917.3117.4117.412,550,700
16 Jun 202018.0018.3217.6218.2518.252,411,000
15 Jun 202016.9917.6716.2617.2717.276,757,900
12 Jun 202018.8219.1517.7017.9517.952,052,600
11 Jun 202018.7619.3917.9617.9917.992,879,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...