Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pluralsight Inc Cl A
(NQ:
PS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
20.43
21.10
20.38
20.83
1,382,400
+0.34(+1.66%)
May 28, 2020
20.64
21.19
20.14
20.49
1,942,762
-0.22(-1.06%)
May 27, 2020
21.17
21.59
19.31
20.71
1,243,119
-0.15(-0.72%)
May 26, 2020
22.50
22.50
20.47
20.86
1,389,390
-0.73(-3.38%)
May 22, 2020
20.61
22.33
20.54
21.59
2,656,900
+1.29(+6.35%)
May 21, 2020
20.21
20.70
19.74
20.30
1,755,709
+0.13(+0.64%)
May 20, 2020
19.00
20.20
18.91
20.17
1,776,210
+1.40(+7.46%)
May 19, 2020
18.50
19.43
18.35
18.77
1,060,264
+0.20(+1.08%)
May 18, 2020
19.51
19.60
18.46
18.57
1,053,641
-0.48(-2.52%)
May 15, 2020
18.71
19.22
18.41
19.05
994,400
+0.26(+1.38%)
May 14, 2020
17.62
18.82
17.23
18.79
1,602,602
+0.82(+4.56%)
May 13, 2020
17.89
18.29
17.10
17.97
1,192,663
+0.24(+1.35%)
May 12, 2020
18.53
18.59
17.65
17.73
709,021
-0.79(-4.27%)
May 11, 2020
18.01
18.69
17.94
18.52
1,242,285
+0.14(+0.76%)
May 08, 2020
18.65
19.27
18.15
18.38
1,643,600
+0.05(+0.27%)
May 07, 2020
17.61
18.59
17.51
18.33
1,772,674
+1.00(+5.77%)
May 06, 2020
16.24
17.60
16.01
17.33
1,824,835
+1.34(+8.38%)
May 05, 2020
15.35
16.22
15.14
15.99
1,249,790
+0.95(+6.32%)
May 04, 2020
15.16
15.70
14.89
15.04
2,202,884
-0.47(-3.03%)
May 01, 2020
16.24
16.39
15.36
15.51
1,552,300
-0.93(-5.66%)
Apr 30, 2020
17.43
17.84
16.25
16.44
2,396,967
-0.55(-3.24%)
Apr 29, 2020
16.14
17.14
15.90
16.99
1,811,838
+1.34(+8.56%)
Apr 28, 2020
16.45
16.78
15.33
15.65
1,999,587
-0.43(-2.67%)
Apr 27, 2020
15.00
16.20
14.87
16.08
1,803,536
+1.31(+8.87%)
Apr 24, 2020
14.47
14.79
14.21
14.77
1,253,800
+0.45(+3.14%)
Apr 23, 2020
14.43
14.73
14.21
14.32
660,924
-0.05(-0.35%)
Apr 22, 2020
13.53
14.48
13.47
14.37
1,181,036
+1.18(+8.95%)
Apr 21, 2020
13.63
13.97
13.12
13.19
1,591,505
-0.54(-3.93%)
Apr 20, 2020
14.00
14.27
13.58
13.73
1,995,267
-0.66(-4.59%)
Apr 17, 2020
13.79
14.39
13.58
14.39
1,111,800
+1.05(+7.87%)
Apr 16, 2020
13.57
13.96
12.81
13.34
1,649,182
+0.06(+0.45%)
Apr 15, 2020
12.30
13.34
12.00
13.28
2,482,787
+0.14(+1.07%)
Apr 14, 2020
12.63
13.64
12.52
13.14
2,750,679
+1.01(+8.33%)
Apr 13, 2020
12.31
12.49
11.55
12.13
1,670,597
-0.21(-1.70%)
Apr 09, 2020
11.90
12.83
11.89
12.34
2,075,700
+0.82(+7.12%)
Apr 08, 2020
11.68
11.79
11.05
11.52
1,719,280
+0.41(+3.69%)
Apr 07, 2020
11.81
11.94
11.00
11.11
2,126,756
+0.06(+0.54%)
Apr 06, 2020
10.34
11.20
10.25
11.05
1,580,610
+1.22(+12.41%)
Apr 03, 2020
9.540
10.06
9.370
9.830
1,519,000
+0.33(+3.47%)
Apr 02, 2020
10.04
10.67
9.430
9.500
1,531,870
-0.63(-6.22%)
Apr 01, 2020
10.39
10.75
9.850
10.13
1,733,686
-0.85(-7.74%)
Mar 31, 2020
11.47
12.22
10.66
10.98
1,855,263
-0.53(-4.60%)
Mar 30, 2020
12.76
12.76
11.28
11.51
1,600,728
-1.09(-8.65%)
Mar 27, 2020
12.27
13.99
11.98
12.60
5,953,600
-0.40(-3.08%)
Mar 26, 2020
11.53
13.26
11.27
13.00
3,258,818
+1.72(+15.25%)
Mar 25, 2020
11.21
12.42
9.930
11.28
2,387,462
+0.27(+2.45%)
Mar 24, 2020
9.450
11.07
9.370
11.01
2,094,841
+2.31(+26.55%)
Mar 23, 2020
9.000
9.310
8.090
8.700
1,889,156
-0.35(-3.87%)
Mar 20, 2020
9.840
9.932
8.770
9.050
3,074,800
-0.36(-3.83%)
Mar 19, 2020
7.600
9.770
7.280
9.410
2,865,127
+1.75(+22.85%)
Mar 18, 2020
8.070
8.830
6.590
7.660
2,898,404
-0.96(-11.14%)
Mar 17, 2020
9.380
9.380
7.700
8.620
3,192,974
-0.53(-5.79%)
Mar 16, 2020
10.44
10.44
9.010
9.150
2,806,927
-2.42(-20.92%)
Mar 13, 2020
12.89
12.89
10.55
11.57
2,912,900
-0.50(-4.14%)
Mar 12, 2020
11.66
12.45
10.84
12.07
2,963,771
-0.61(-4.81%)
Mar 11, 2020
13.65
13.73
12.25
12.68
2,645,828
-1.38(-9.82%)
Mar 10, 2020
14.32
14.78
13.67
14.06
1,955,932
+0.28(+2.03%)
Mar 09, 2020
14.29
14.78
13.45
13.78
2,095,139
-1.70(-10.98%)
Mar 06, 2020
15.59
15.99
15.19
15.48
1,902,800
-0.73(-4.50%)
Mar 05, 2020
16.89
17.23
16.00
16.21
1,838,992
-1.10(-6.35%)
Mar 04, 2020
17.00
17.32
16.44
17.31
911,965
+0.51(+3.04%)
Mar 03, 2020
17.38
17.52
16.59
16.80
1,007,424
-0.46(-2.67%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.