Pluralsight Inc (PS) Historical Stock Data

Historical Data

In the past 30 trading days, PS is down -0.12% a day on average. There have been 15 days where Pluralsight Inc closed green and 15 days where PS closed red.

Date	Open	Close	Change	Low	High	Volume
2021-04-06	22.45	22.45	↑$0.00 (0.00%)	22.45	22.45	0
2021-04-05	22.45	22.45	↑$0.00 (0.00%)	22.42	22.47	2.63M
2021-04-01	22.36	22.42	↑$0.06 (0.27%)	22.36	22.49	2.70M
2021-03-31	22.31	22.34	↑$0.03 (0.13%)	22.31	22.40	6.41M
2021-03-30	22.30	22.33	↑$0.03 (0.13%)	22.29	22.34	3.07M
2021-03-29	22.40	22.28	↓$0.12 (-0.54%)	22.28	22.40	3.66M
2021-03-26	22.29	22.38	↑$0.09 (0.40%)	22.28	22.41	3.61M
2021-03-25	22.31	22.30	↓$0.01 (-0.04%)	22.22	22.38	13.57M
2021-03-24	22.37	22.31	↓$0.06 (-0.27%)	22.25	22.38	4.21M
2021-03-23	22.35	22.34	↓$0.01 (-0.04%)	22.32	22.41	2.14M
2021-03-22	22.35	22.33	↓$0.02 (-0.09%)	22.30	22.40	2.37M
2021-03-19	22.34	22.33	↓$0.01 (-0.04%)	22.27	22.36	2.03M
2021-03-18	22.26	22.30	↑$0.04 (0.18%)	22.25	22.35	1.68M
2021-03-17	22.35	22.28	↓$0.07 (-0.31%)	22.22	22.36	3.42M
2021-03-16	22.34	22.34	↑$0.00 (0.00%)	22.32	22.44	1.74M
2021-03-15	22.34	22.32	↓$0.02 (-0.09%)	22.27	22.39	1.30M
2021-03-12	22.24	22.29	↑$0.05 (0.22%)	22.23	22.39	1.81M
2021-03-11	22.30	22.25	↓$0.05 (-0.22%)	22.19	22.34	5.33M
2021-03-10	22.17	22.21	↑$0.04 (0.18%)	22.14	22.28	4.61M
2021-03-09	22.15	22.13	↓$0.02 (-0.09%)	22.10	22.20	7.34M
2021-03-08	22.06	22.09	↑$0.03 (0.14%)	22.00	22.12	20.31M
2021-03-05	20.84	20.56	↓$0.28 (-1.34%)	19.99	20.85	3.80M
2021-03-04	21.15	20.81	↓$0.34 (-1.61%)	20.57	21.28	1.82M
2021-03-03	21.12	21.21	↑$0.09 (0.43%)	21.00	21.40	1.81M
2021-03-02	21.10	21.18	↑$0.08 (0.38%)	20.95	21.28	4.90M
2021-03-01	20.70	20.52	↓$0.18 (-0.87%)	20.47	20.89	1.37M
2021-02-26	20.70	20.59	↓$0.11 (-0.53%)	20.37	20.91	2.49M
2021-02-25	20.89	20.70	↓$0.19 (-0.91%)	20.45	20.99	1.79M
2021-02-24	20.91	21.00	↑$0.09 (0.43%)	20.74	21.22	818.90K
2021-02-23	20.78	20.91	↑$0.13 (0.63%)	20.58	21.07	1.70M