Ping Identity Holding Corp (PING) Historical Stock Data
28.50 ↑0.00 (0.00%)
As of October 17, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, PING is up 0.00% a day on average. There have been 19 days where Ping Identity Holding Corp closed green and 11 days where PING closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 28.48 | 28.50 | ↑$0.02 (0.07%) | 28.48 | 28.50 | 3.23M |
| 2022-10-14 | 28.50 | 28.47 | ↓$0.03 (-0.11%) | 28.47 | 28.51 | 11.38M |
| 2022-10-13 | 28.35 | 28.35 | ↑$0.00 (0.00%) | 28.33 | 28.40 | 2.41M |
| 2022-10-12 | 28.33 | 28.37 | ↑$0.04 (0.14%) | 28.33 | 28.42 | 2.64M |
| 2022-10-11 | 28.23 | 28.38 | ↑$0.15 (0.53%) | 28.23 | 28.38 | 2.59M |
| 2022-10-10 | 28.26 | 28.26 | ↑$0.00 (0.00%) | 28.21 | 28.30 | 2.70M |
| 2022-10-07 | 28.25 | 28.29 | ↑$0.04 (0.14%) | 28.22 | 28.30 | 1.79M |
| 2022-10-06 | 28.31 | 28.25 | ↓$0.06 (-0.21%) | 28.24 | 28.37 | 2.11M |
| 2022-10-05 | 28.24 | 28.30 | ↑$0.06 (0.21%) | 28.23 | 28.34 | 2.27M |
| 2022-10-04 | 28.20 | 28.25 | ↑$0.05 (0.18%) | 28.20 | 28.30 | 1.83M |
| 2022-10-03 | 28.16 | 28.20 | ↑$0.04 (0.14%) | 28.11 | 28.22 | 1.72M |
| 2022-09-30 | 28.16 | 28.07 | ↓$0.09 (-0.32%) | 28.07 | 28.18 | 2.52M |
| 2022-09-29 | 28.15 | 28.17 | ↑$0.02 (0.07%) | 28.12 | 28.20 | 2.10M |
| 2022-09-28 | 28.11 | 28.15 | ↑$0.04 (0.14%) | 28.09 | 28.20 | 1.93M |
| 2022-09-27 | 28.20 | 28.11 | ↓$0.09 (-0.32%) | 28.10 | 28.20 | 2.54M |
| 2022-09-26 | 28.15 | 28.12 | ↓$0.03 (-0.11%) | 28.11 | 28.20 | 2.17M |
| 2022-09-23 | 28.29 | 28.14 | ↓$0.15 (-0.53%) | 28.11 | 28.31 | 5.68M |
| 2022-09-22 | 28.30 | 28.25 | ↓$0.05 (-0.18%) | 28.25 | 28.32 | 1.63M |
| 2022-09-21 | 28.27 | 28.28 | ↑$0.01 (0.04%) | 28.25 | 28.35 | 1.95M |
| 2022-09-20 | 28.22 | 28.29 | ↑$0.07 (0.25%) | 28.22 | 28.33 | 5.27M |
| 2022-09-19 | 28.20 | 28.24 | ↑$0.04 (0.14%) | 28.20 | 28.25 | 2.71M |
| 2022-09-16 | 28.35 | 28.17 | ↓$0.18 (-0.63%) | 28.17 | 28.38 | 10.73M |
| 2022-09-15 | 28.21 | 28.20 | ↓$0.01 (-0.04%) | 28.18 | 28.25 | 3.22M |
| 2022-09-14 | 28.22 | 28.26 | ↑$0.04 (0.14%) | 28.20 | 28.26 | 3.38M |
| 2022-09-13 | 28.21 | 28.24 | ↑$0.03 (0.11%) | 28.19 | 28.24 | 2.30M |
| 2022-09-12 | 28.23 | 28.25 | ↑$0.02 (0.07%) | 28.19 | 28.25 | 1.74M |
| 2022-09-09 | 28.25 | 28.26 | ↑$0.01 (0.04%) | 28.21 | 28.30 | 607.34K |
| 2022-09-08 | 28.20 | 28.26 | ↑$0.06 (0.21%) | 28.18 | 28.28 | 1M |
| 2022-09-07 | 28.21 | 28.19 | ↓$0.02 (-0.07%) | 28.17 | 28.28 | 0.93M |
| 2022-09-02 | 28.18 | 28.16 | ↓$0.02 (-0.07%) | 28.09 | 28.20 | 878.82K |
Create an account or log in to view more rows.
$PING we need one good push to moon this.
$PING take what we can get
$PING ugh oh
we heatin back up
$PING yeah we're going green today
$PING shaking weak hands that’s all
$PING lmfao
lfg babies
$PING Market is down
No worries
$PING we all speculate but nobody knows what going to happen.
$PING Good morning traders
$PING Mindset is key