Ping Identity Holding Corp. Common Stockのデータ

Ping Identity Holding Corp. Common Stockの基本情報

名前 Ping Identity Holding Corp. Common Stock
ティッカー PING
United States
上場年 2019.0
セクター Technology

Ping Identity Holding Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.81 35.2 36.77 35.76 511900.0 35.76
2021-02-12 37.23 35.35 35.47 36.25 792600.0 36.25
2021-02-11 36.09 34.08 34.91 35.57 744600.0 35.57
2021-02-10 35.1 33.5 34.18 34.8 459000.0 34.8
2021-02-09 34.85 33.95 34.35 33.98 694400.0 33.98
2021-02-08 35.16 33.65 34.74 33.87 847400.0 33.87
2021-02-05 33.98 32.9 33.23 33.94 549200.0 33.94
2021-02-04 33.12 31.58 31.96 33.05 647000.0 33.05
2021-02-03 32.71 31.54 32.71 31.65 813200.0 31.65
2021-02-02 32.78 31.56 31.9 32.72 1456200.0 32.72
2021-02-01 30.86 29.89 30.14 30.83 544300.0 30.83
2021-01-29 30.47 29.02 30.26 29.91 811100.0 29.91
2021-01-28 31.27 30.02 31.11 30.25 670300.0 30.25
2021-01-27 31.98 29.75 30.78 31.11 846000.0 31.11
2021-01-26 31.54 30.67 31.14 30.82 746100.0 30.82
2021-01-25 32.33 30.11 32.3 30.81 1454500.0 30.81
2021-01-22 32.33 31.67 31.97 32.3 790800.0 32.3
2021-01-21 32.9 31.48 32.6 32.14 1074500.0 32.14
2021-01-20 33.11 30.4 30.54 32.28 2661200.0 32.28
2021-01-19 30.24 29.07 30.05 30.22 848500.0 30.22
2021-01-15 30.5 29.38 30.04 29.7 2103800.0 29.7
2021-01-14 30.36 29.42 29.45 30.13 830600.0 30.13
2021-01-13 31.42 29.3 30.39 29.42 1052400.0 29.42
2021-01-12 30.35 29.57 29.71 30.33 739100.0 30.33
2021-01-11 30.24 28.88 29.55 29.48 790600.0 29.48
2021-01-08 30.68 29.53 30.01 29.87 1061000.0 29.87
2021-01-07 28.68 27.23 27.3 28.51 910800.0 28.51
2021-01-06 27.52 26.59 27.41 27.28 1379200.0 27.28
2021-01-05 28.4 27.15 28.18 27.82 656100.0 27.82
2021-01-04 28.77 27.09 28.64 27.97 1299000.0 27.97
2020-12-31 28.95 27.8 28.56 28.64 529100.0 28.64
2020-12-30 28.83 28.11 28.2 28.37 505500.0 28.37
2020-12-29 29.18 27.65 28.55 28.0 561500.0 28.0
2020-12-28 29.84 28.21 29.51 28.43 692100.0 28.43
2020-12-24 29.48 28.75 29.43 28.99 279300.0 28.99
2020-12-23 30.22 28.9 30.09 29.12 764200.0 29.12
2020-12-22 30.41 29.19 29.38 30.0 1166300.0 30.0
2020-12-21 29.5 28.15 28.4 29.01 1222100.0 29.01
2020-12-18 29.22 28.12 28.3 28.97 1982300.0 28.97
2020-12-17 28.27 26.9 27.52 28.14 898400.0 28.14
2020-12-16 27.28 26.2 26.7 27.21 1459400.0 27.21
2020-12-15 26.83 26.2 26.47 26.39 2375900.0 26.39
2020-12-14 28.46 27.14 27.67 27.15 1509600.0 27.15
2020-12-11 28.15 26.6 26.92 27.29 2412800.0 27.29
2020-12-10 26.59 24.5 24.9 26.5 1375900.0 26.5
2020-12-09 26.2 24.75 26.1 25.34 1337800.0 25.34
2020-12-08 26.22 25.45 25.6 26.09 1391800.0 26.09
2020-12-07 25.35 24.5 24.52 25.35 935100.0 25.35
2020-12-04 24.47 23.62 24.0 24.37 1100300.0 24.37
2020-12-03 24.08 22.45 22.53 23.92 1703200.0 23.92
2020-12-02 22.34 21.34 22.16 22.33 763700.0 22.33
2020-12-01 22.73 21.75 22.5 22.15 1038600.0 22.15
2020-11-30 23.26 21.81 22.97 22.49 1339000.0 22.49
2020-11-27 23.09 22.35 23.0 22.88 571500.0 22.88
2020-11-25 22.84 22.15 22.17 22.61 1113800.0 22.61
2020-11-24 22.47 21.63 22.38 22.11 1410200.0 22.11
2020-11-23 22.75 20.95 22.57 22.18 2279000.0 22.18
2020-11-20 22.87 21.76 21.82 22.38 1977200.0 22.38
2020-11-19 21.93 20.21 20.39 21.72 2027600.0 21.72
2020-11-18 20.86 19.97 20.84 20.22 1819800.0 20.22
2020-11-17 21.54 20.76 21.29 20.84 1178600.0 20.84
2020-11-16 21.43 20.65 20.7 21.07 1785900.0 21.07
2020-11-13 21.35 20.45 20.85 20.62 2293200.0 20.62
2020-11-12 21.71 20.4 21.59 20.59 2330000.0 20.59
2020-11-11 22.11 20.92 22.11 21.39 2425900.0 21.39
2020-11-10 22.56 20.9 22.5 21.57 1803000.0 21.57
2020-11-09 23.8 22.31 23.2 22.36 1709600.0 22.36
2020-11-06 23.59 22.02 23.56 23.04 3716600.0 23.04
2020-11-05 27.11 23.0 24.04 23.34 6476000.0 23.34
2020-11-04 29.0 27.2 28.32 27.94 1158200.0 27.94
2020-11-03 28.04 26.9 26.96 27.39 799600.0 27.39
2020-11-02 28.9 26.48 28.06 26.64 895000.0 26.64
2020-10-30 30.19 27.22 30.0 27.69 1582200.0 27.69
2020-10-29 31.86 29.76 31.65 30.23 736400.0 30.23
2020-10-28 31.68 30.31 30.84 31.23 594500.0 31.23
2020-10-27 32.34 30.9 32.16 31.63 1268300.0 31.63
2020-10-26 32.61 30.88 32.01 31.82 460300.0 31.82
2020-10-23 32.93 31.92 32.51 32.33 374900.0 32.33
2020-10-22 33.23 31.76 33.05 32.18 1092500.0 32.18
2020-10-21 34.25 32.67 33.81 32.87 376400.0 32.87
2020-10-20 34.95 33.33 34.65 33.59 558800.0 33.59
2020-10-19 35.69 34.5 35.08 34.63 312400.0 34.63
2020-10-16 35.37 34.52 35.3 34.8 277200.0 34.8
2020-10-15 35.33 34.26 34.57 35.1 281200.0 35.1
2020-10-14 36.28 35.04 36.25 35.39 377100.0 35.39
2020-10-13 36.27 35.24 35.38 35.76 553200.0 35.76
2020-10-12 35.85 34.83 35.37 35.23 728700.0 35.23
2020-10-09 35.82 34.29 34.4 35.77 743500.0 35.77
2020-10-08 34.75 33.25 34.72 33.89 806600.0 33.89
2020-10-07 34.25 32.84 33.19 34.11 832400.0 34.11
2020-10-06 33.7 31.91 33.05 32.72 769100.0 32.72
2020-10-05 32.92 31.23 31.39 32.73 665600.0 32.73
2020-10-02 31.6 30.21 30.21 31.18 470600.0 31.18
2020-10-01 31.69 30.83 31.52 31.3 532200.0 31.3
2020-09-30 31.91 30.72 31.01 31.21 646300.0 31.21
2020-09-29 32.44 30.87 31.78 31.1 825300.0 31.1
2020-09-28 31.91 30.82 31.16 31.66 697100.0 31.66
2020-09-25 30.41 29.5 29.52 30.24 287600.0 30.24
2020-09-24 30.13 29.05 29.4 29.58 502200.0 29.58
2020-09-23 30.92 29.5 30.77 29.92 548600.0 29.92
2020-09-22 30.9 29.6 30.64 30.88 566300.0 30.88
2020-09-21 30.61 29.16 29.19 30.48 497700.0 30.48
2020-09-18 30.34 29.27 29.72 29.89 2420600.0 29.89
2020-09-17 30.61 28.3 30.43 29.48 1575000.0 29.48
2020-09-16 31.45 30.41 31.07 30.52 523800.0 30.52
2020-09-15 31.43 30.43 30.9 31.04 454600.0 31.04
2020-09-14 30.91 29.95 30.2 30.75 444500.0 30.75
2020-09-11 30.86 29.26 30.64 29.72 641600.0 29.72
2020-09-10 33.22 30.27 32.59 30.32 832200.0 30.32
2020-09-09 32.79 31.4 31.4 32.28 961500.0 32.28
2020-09-08 31.7 29.51 29.73 30.89 904100.0 30.89
2020-09-04 32.38 28.63 32.16 31.12 1472400.0 31.12
2020-09-03 35.25 31.55 35.05 32.29 1320600.0 32.29
2020-09-02 37.5 35.02 37.5 36.05 803700.0 36.05
2020-09-01 36.4 34.63 34.63 36.37 790000.0 36.37
2020-08-31 35.17 33.72 34.52 34.47 1025600.0 34.47
2020-08-28 35.81 34.74 34.9 35.01 488900.0 35.01
2020-08-27 35.18 33.7 35.0 34.5 593700.0 34.5
2020-08-26 35.15 33.7 33.84 35.08 860000.0 35.08
2020-08-25 34.06 32.98 33.41 33.48 667400.0 33.48
2020-08-24 34.39 32.83 33.88 33.54 935200.0 33.54
2020-08-21 34.29 32.82 33.86 33.13 964500.0 33.13
2020-08-20 34.49 32.01 32.36 34.21 1713100.0 34.21
2020-08-19 32.97 31.62 32.45 32.55 741900.0 32.55
2020-08-18 33.75 32.17 33.5 32.49 925800.0 32.49
2020-08-17 33.5 32.66 33.12 33.22 782200.0 33.22
2020-08-14 33.15 32.01 32.16 32.75 1056400.0 32.75
2020-08-13 33.09 30.5 30.93 32.35 3448700.0 32.35
2020-08-12 34.95 33.16 33.6 33.52 1470400.0 33.52
2020-08-11 35.14 33.52 35.05 33.55 922100.0 33.55
2020-08-10 36.92 34.86 36.7 35.6 1186300.0 35.6
2020-08-07 37.19 35.19 37.0 36.35 1435100.0 36.35
2020-08-06 37.54 36.5 37.54 37.12 1185900.0 37.12
2020-08-05 37.8 36.57 36.91 37.01 1033300.0 37.01
2020-08-04 36.5 35.37 36.25 36.35 683700.0 36.35
2020-08-03 36.64 34.4 34.63 36.01 884100.0 36.01
2020-07-31 34.9 33.21 33.91 34.36 700300.0 34.36
2020-07-30 34.5 33.0 33.91 34.33 511100.0 34.33
2020-07-29 34.62 33.39 33.39 34.35 692200.0 34.35
2020-07-28 33.77 32.9 33.37 32.96 621500.0 32.96
2020-07-27 33.62 32.72 33.33 33.6 627200.0 33.6
2020-07-24 33.0 31.66 32.48 32.77 611800.0 32.77
2020-07-23 34.6 32.72 34.0 32.85 766200.0 32.85
2020-07-22 34.2 33.12 33.42 33.85 766600.0 33.85
2020-07-21 35.79 33.28 35.64 33.36 1188500.0 33.36
2020-07-20 35.08 31.6 31.65 34.81 2598600.0 34.81
2020-07-17 32.0 30.33 30.39 31.65 1170800.0 31.65
2020-07-16 31.19 30.32 31.02 30.39 852200.0 30.39
2020-07-15 31.97 30.47 31.12 31.47 1023000.0 31.47
2020-07-14 31.51 29.36 30.89 30.72 2752300.0 30.72
2020-07-13 34.92 30.66 34.92 30.74 2340800.0 30.74
2020-07-10 34.79 33.21 33.26 33.99 2658800.0 33.99
2020-07-09 34.41 32.36 33.53 33.36 7044900.0 33.36
2020-07-08 33.25 31.3 31.75 32.88 1423600.0 32.88
2020-07-07 32.83 31.06 32.5 31.62 1538400.0 31.62
2020-07-06 33.97 32.72 33.24 32.84 926200.0 32.84
2020-07-02 33.7 32.35 33.69 32.49 717000.0 32.49
2020-07-01 33.43 31.63 32.22 33.27 800400.0 33.27
2020-06-30 32.35 31.05 31.56 32.09 488000.0 32.09
2020-06-29 32.45 30.6 32.16 31.44 516000.0 31.44
2020-06-26 32.48 31.02 32.44 31.96 834800.0 31.96
2020-06-25 32.39 30.56 31.5 32.35 682200.0 32.35
2020-06-24 33.25 30.89 33.14 31.7 1427300.0 31.7
2020-06-23 35.0 33.25 34.5 33.27 1438200.0 33.27
2020-06-22 34.12 31.57 32.19 33.99 1008900.0 33.99
2020-06-19 35.35 31.61 34.73 32.1 2823600.0 32.1
2020-06-18 34.52 31.41 31.7 34.09 2176100.0 34.09
2020-06-17 31.74 30.33 30.99 31.39 654100.0 31.39
2020-06-16 30.67 29.02 29.66 30.63 1511700.0 30.63
2020-06-15 29.44 27.8 28.27 28.78 621800.0 28.78
2020-06-12 29.57 28.0 29.05 28.92 936500.0 28.92
2020-06-11 29.92 27.54 29.0 27.71 1148700.0 27.71
2020-06-10 31.82 30.12 31.65 30.67 788400.0 30.67
2020-06-09 31.91 30.1 30.49 30.74 1254100.0 30.74
2020-06-08 30.95 29.02 29.45 29.87 981400.0 29.87
2020-06-05 30.6 28.86 29.11 29.47 1016500.0 29.47
2020-06-04 30.0 27.51 29.84 29.55 1446600.0 29.55
2020-06-03 31.0 29.5 30.97 30.28 1021500.0 30.28
2020-06-02 31.5 29.64 31.0 30.61 1681800.0 30.61
2020-06-01 30.53 28.31 28.88 30.5 2403300.0 30.5
2020-05-29 28.4 26.4 26.47 28.31 1925600.0 28.31
2020-05-28 27.29 25.53 26.37 26.12 1019300.0 26.12
2020-05-27 28.0 24.52 28.0 26.4 1860600.0 26.4
2020-05-26 27.72 26.6 27.4 27.6 3064700.0 27.6
2020-05-22 26.3 24.85 25.66 26.28 1236300.0 26.28
2020-05-21 26.62 24.45 26.3 25.43 1854900.0 25.43
2020-05-20 27.04 25.09 25.5 26.54 3313400.0 26.54
2020-05-19 25.14 23.6 24.0 24.45 2162700.0 24.45
2020-05-18 25.48 24.04 24.86 24.12 1515300.0 24.12
2020-05-15 24.34 23.0 23.25 23.95 2253400.0 23.95
2020-05-14 23.67 22.75 23.09 23.24 4209600.0 23.24
2020-05-13 26.92 24.0 25.93 24.34 956200.0 24.34
2020-05-12 29.21 25.8 29.21 26.19 974600.0 26.19
2020-05-11 28.66 24.5 26.02 28.37 1350600.0 28.37
2020-05-08 26.45 25.01 25.34 25.52 756100.0 25.52
2020-05-07 26.2 23.22 23.65 25.53 1941800.0 25.53
2020-05-06 26.61 25.03 25.25 26.28 1087200.0 26.28
2020-05-05 26.5 24.2 24.4 25.71 938000.0 25.71
2020-05-04 23.9 22.47 23.05 23.71 819500.0 23.71
2020-05-01 24.65 22.76 24.33 23.16 431700.0 23.16
2020-04-30 25.98 24.61 25.07 24.92 365900.0 24.92
2020-04-29 24.99 23.83 24.38 24.93 401800.0 24.93
2020-04-28 25.63 23.26 25.44 23.78 516700.0 23.78
2020-04-27 27.17 24.78 25.4 25.01 935800.0 25.01
2020-04-24 25.06 23.68 24.2 24.93 393200.0 24.93
2020-04-23 24.73 23.51 24.06 23.81 470200.0 23.81
2020-04-22 24.59 23.59 24.06 23.9 679700.0 23.9
2020-04-21 25.2 22.56 24.24 23.26 565100.0 23.26
2020-04-20 25.47 24.06 24.89 24.56 561700.0 24.56
2020-04-17 26.25 24.0 25.41 25.18 1705200.0 25.18
2020-04-16 25.48 23.25 23.58 24.99 896300.0 24.99
2020-04-15 24.36 22.8 24.0 22.99 1003500.0 22.99
2020-04-14 25.15 22.05 22.42 24.64 1428400.0 24.64
2020-04-13 22.41 20.6 21.72 21.72 794100.0 21.72
2020-04-09 22.08 20.35 20.63 22.0 904200.0 22.0
2020-04-08 20.61 18.76 19.26 20.56 646000.0 20.56
2020-04-07 20.19 18.67 20.14 18.87 297100.0 18.87
2020-04-06 20.48 19.44 20.16 19.5 352400.0 19.5
2020-04-03 19.88 17.84 18.62 19.6 465600.0 19.6
2020-04-02 19.03 17.11 17.29 18.99 518700.0 18.99
2020-04-01 19.06 17.26 18.64 17.4 885600.0 17.4
2020-03-31 21.2 19.36 20.24 20.02 504000.0 20.02
2020-03-30 20.92 20.0 20.2 20.15 263100.0 20.15
2020-03-27 21.33 20.0 21.05 20.19 389300.0 20.19
2020-03-26 21.84 19.46 19.85 21.52 573200.0 21.52
2020-03-25 21.05 19.15 20.3 19.48 499200.0 19.48
2020-03-24 19.97 18.32 19.01 19.97 690600.0 19.97
2020-03-23 18.52 16.76 17.9 18.2 349500.0 18.2
2020-03-20 20.0 18.17 19.0 18.25 680800.0 18.25
2020-03-19 19.5 16.57 17.46 18.87 537000.0 18.87
2020-03-18 18.96 15.7 17.79 17.41 902100.0 17.41
2020-03-17 19.61 16.0 16.42 18.43 938600.0 18.43
2020-03-16 16.24 12.02 12.02 16.13 846500.0 16.13
2020-03-13 18.5 15.36 18.35 16.51 886200.0 16.51
2020-03-12 18.03 16.0 16.9 17.5 842700.0 17.5
2020-03-11 19.17 17.89 18.9 18.57 609900.0 18.57
2020-03-10 20.7 18.67 20.55 19.36 676400.0 19.36
2020-03-09 19.95 17.88 19.46 19.0 926400.0 19.0
2020-03-06 22.21 19.16 20.0 21.33 1497600.0 21.33
2020-03-05 23.89 20.82 23.15 20.84 1605100.0 20.84
2020-03-04 23.6 22.75 23.3 23.35 806300.0 23.35
2020-03-03 23.87 22.13 23.68 22.53 767200.0 22.53
2020-03-02 24.0 22.56 23.67 23.09 529500.0 23.09
2020-02-28 23.47 21.31 21.87 23.14 710200.0 23.14
2020-02-27 23.73 21.47 22.42 22.57 628300.0 22.57
2020-02-26 24.75 23.13 23.67 23.26 645600.0 23.26
2020-02-25 26.82 23.66 26.66 23.84 1120800.0 23.84
2020-02-24 26.6 25.06 25.25 26.39 724900.0 26.39
2020-02-21 29.39 25.9 28.63 26.58 1231800.0 26.58
2020-02-20 29.8 26.75 27.2 28.63 1358800.0 28.63
2020-02-19 27.42 25.52 26.19 27.3 776500.0 27.3
2020-02-18 26.45 25.82 26.13 26.02 700700.0 26.02