PRA Health Sciences Inc. Common Stockのデータ

PRA Health Sciences Inc. Common Stockの基本情報

名前 PRA Health Sciences Inc. Common Stock
ティッカー PRAH
国 United States
上場年 2014.0
セクター Health Care

PRA Health Sciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 130.23 126.28 129.73 126.58 337700.0 126.58
2021-02-12 130.25 125.86 125.86 129.52 288000.0 129.52
2021-02-11 127.31 123.29 123.29 126.65 283100.0 126.65
2021-02-10 126.34 121.02 122.09 123.29 269200.0 123.29
2021-02-09 122.47 120.0 120.76 120.95 318000.0 120.95
2021-02-08 123.69 119.9 123.69 120.9 221800.0 120.9
2021-02-05 122.37 120.3 122.19 121.87 210600.0 121.87
2021-02-04 122.56 120.5 122.34 120.83 215000.0 120.83
2021-02-03 127.01 120.56 124.96 122.31 217900.0 122.31
2021-02-02 127.29 124.42 126.9 124.49 226600.0 124.49
2021-02-01 126.54 122.32 125.24 124.93 272900.0 124.93
2021-01-29 125.5 122.13 125.16 123.24 261000.0 123.24
2021-01-28 126.41 122.24 123.77 125.13 266700.0 125.13
2021-01-27 125.88 120.75 125.88 121.86 279800.0 121.86
2021-01-26 132.26 127.46 132.26 128.17 290700.0 128.17
2021-01-25 133.39 129.08 133.07 131.38 430000.0 131.38
2021-01-22 134.56 130.66 133.76 132.26 342200.0 132.26
2021-01-21 137.88 134.49 137.54 134.66 228100.0 134.66
2021-01-20 136.76 132.54 134.09 136.53 301200.0 136.53
2021-01-19 135.45 130.72 132.01 132.93 354600.0 132.93
2021-01-15 131.96 130.02 130.9 130.84 319900.0 130.84
2021-01-14 131.97 129.14 130.74 131.11 240000.0 131.11
2021-01-13 130.2 127.82 129.05 129.81 251700.0 129.81
2021-01-12 130.99 128.37 129.49 129.04 253700.0 129.04
2021-01-11 130.27 128.43 129.82 129.52 207300.0 129.52
2021-01-08 130.35 127.44 129.14 129.88 183900.0 129.88
2021-01-07 129.24 126.31 127.34 128.2 180200.0 128.2
2021-01-06 127.24 122.03 123.03 126.82 513200.0 126.82
2021-01-05 126.19 121.8 123.0 123.74 300800.0 123.74
2021-01-04 127.5 121.56 125.78 123.43 281900.0 123.43
2020-12-31 126.66 122.81 124.01 125.44 289800.0 125.44
2020-12-30 124.86 119.96 122.25 124.1 264100.0 124.1
2020-12-29 122.68 119.46 122.38 121.53 191400.0 121.53
2020-12-28 122.82 119.83 121.68 121.4 314500.0 121.4
2020-12-24 121.33 119.6 121.03 121.14 92300.0 121.14
2020-12-23 123.65 120.52 123.06 120.82 315300.0 120.82
2020-12-22 122.47 119.62 121.0 122.03 407200.0 122.03
2020-12-21 121.33 118.16 119.67 120.84 520000.0 120.84
2020-12-18 124.46 120.85 122.44 122.54 720800.0 122.54
2020-12-17 121.61 117.42 119.59 121.38 281500.0 121.38
2020-12-16 119.04 116.96 118.78 118.73 261000.0 118.73
2020-12-15 119.24 114.75 115.81 119.05 282000.0 119.05
2020-12-14 118.73 115.1 116.08 115.26 223400.0 115.26
2020-12-11 116.1 112.88 115.1 114.56 172800.0 114.56
2020-12-10 116.59 113.96 114.54 115.65 345500.0 115.65
2020-12-09 115.52 112.97 114.63 114.44 226600.0 114.44
2020-12-08 114.54 112.13 112.9 114.33 165000.0 114.33
2020-12-07 114.3 112.02 113.37 112.48 102200.0 112.48
2020-12-04 113.71 110.61 110.61 113.71 107800.0 113.71
2020-12-03 113.92 110.27 111.66 110.78 208600.0 110.78
2020-12-02 113.31 111.14 113.03 111.49 249000.0 111.49
2020-12-01 115.0 112.86 113.35 113.28 321200.0 113.28
2020-11-30 112.45 110.42 110.97 112.2 287400.0 112.2
2020-11-27 111.45 109.44 109.88 110.99 109200.0 110.99
2020-11-25 111.2 109.42 110.01 110.05 181100.0 110.05
2020-11-24 112.44 110.43 112.44 111.08 168100.0 111.08
2020-11-23 112.27 110.38 112.06 111.08 161600.0 111.08
2020-11-20 113.91 109.64 111.01 112.24 225100.0 112.24
2020-11-19 111.6 108.5 109.86 111.14 170700.0 111.14
2020-11-18 112.48 110.07 112.04 110.15 171500.0 110.15
2020-11-17 112.35 109.88 112.02 112.05 164200.0 112.05
2020-11-16 113.86 108.83 111.29 113.67 322400.0 113.67
2020-11-13 110.96 108.52 108.89 110.62 178900.0 110.62
2020-11-12 108.15 105.6 106.79 107.86 285500.0 107.86
2020-11-11 110.64 106.7 110.64 107.35 363500.0 107.35
2020-11-10 112.52 108.38 111.91 109.28 351500.0 109.28
2020-11-09 115.78 111.92 114.19 112.87 484400.0 112.87
2020-11-06 113.7 108.91 113.7 109.1 341900.0 109.1
2020-11-05 118.44 111.78 113.2 113.61 517100.0 113.61
2020-11-04 111.47 103.4 104.32 108.97 280900.0 108.97
2020-11-03 104.56 101.05 101.29 103.13 175600.0 103.13
2020-11-02 104.21 97.85 99.25 99.52 204600.0 99.52
2020-10-30 99.47 95.84 98.54 97.44 259500.0 97.44
2020-10-29 100.49 98.23 99.29 98.72 260100.0 98.72
2020-10-28 102.64 99.81 101.62 99.96 191100.0 99.96
2020-10-27 107.09 103.34 106.31 103.5 212500.0 103.5
2020-10-26 109.9 106.22 109.35 106.76 153900.0 106.76
2020-10-23 111.06 108.77 111.06 109.93 243100.0 109.93
2020-10-22 110.73 106.21 106.84 110.28 231300.0 110.28
2020-10-21 109.98 106.59 109.81 106.71 183100.0 106.71
2020-10-20 111.05 109.09 109.57 109.14 389700.0 109.14
2020-10-19 111.21 108.17 110.58 108.36 365600.0 108.36
2020-10-16 113.16 109.94 111.6 110.0 251300.0 110.0
2020-10-15 111.57 107.15 109.4 110.65 349300.0 110.65
2020-10-14 113.41 111.58 112.15 111.8 327300.0 111.8
2020-10-13 112.83 110.7 110.7 111.85 409700.0 111.85
2020-10-12 112.28 110.58 112.22 111.49 576100.0 111.49
2020-10-09 112.05 109.18 110.7 111.5 372400.0 111.5
2020-10-08 110.52 108.96 109.8 109.76 150800.0 109.76
2020-10-07 109.78 107.71 108.69 109.29 378700.0 109.29
2020-10-06 109.47 106.47 109.07 108.0 298700.0 108.0
2020-10-05 109.19 105.1 106.62 109.08 465500.0 109.08
2020-10-02 106.66 101.95 103.99 105.83 484100.0 105.83
2020-10-01 105.5 100.2 101.28 105.11 381400.0 105.11
2020-09-30 101.96 97.72 98.27 101.44 391500.0 101.44
2020-09-29 100.28 98.08 99.55 98.28 163000.0 98.28
2020-09-28 99.74 96.86 98.5 99.15 145000.0 99.15
2020-09-25 97.41 95.07 95.39 97.29 224400.0 97.29
2020-09-24 97.76 94.14 97.24 96.06 217000.0 96.06
2020-09-23 102.28 97.85 99.38 97.95 548500.0 97.95
2020-09-22 100.66 97.75 100.43 99.83 352300.0 99.83
2020-09-21 100.99 97.88 100.75 99.99 291300.0 99.99
2020-09-18 103.79 101.07 103.32 102.87 807800.0 102.87
2020-09-17 103.62 101.51 102.47 103.11 263800.0 103.11
2020-09-16 107.92 103.57 107.59 103.72 270900.0 103.72
2020-09-15 107.86 106.43 106.99 106.58 235900.0 106.58
2020-09-14 106.85 104.21 104.21 106.09 237100.0 106.09
2020-09-11 103.88 101.39 102.88 103.32 342700.0 103.32
2020-09-10 103.19 99.56 100.85 101.99 384300.0 101.99
2020-09-09 100.4 98.54 98.84 100.18 265300.0 100.18
2020-09-08 99.24 96.59 97.69 97.84 311900.0 97.84
2020-09-04 101.43 96.62 101.43 98.78 179600.0 98.78
2020-09-03 107.43 100.34 107.2 101.14 216100.0 101.14
2020-09-02 108.03 104.44 105.92 107.64 246900.0 107.64
2020-09-01 107.28 105.2 106.61 106.0 240000.0 106.0
2020-08-31 107.93 103.25 104.31 106.91 473500.0 106.91
2020-08-28 104.87 103.04 104.12 104.85 165500.0 104.85
2020-08-27 105.07 101.89 103.64 103.95 641400.0 103.95
2020-08-26 103.71 99.91 100.83 103.56 374600.0 103.56
2020-08-25 101.97 99.82 101.72 100.49 490300.0 100.49
2020-08-24 103.09 101.36 102.56 101.56 134700.0 101.56
2020-08-21 103.18 100.87 102.92 102.64 204000.0 102.64
2020-08-20 103.35 101.84 102.77 102.62 201700.0 102.62
2020-08-19 104.64 102.62 102.96 103.23 185100.0 103.23
2020-08-18 103.25 101.34 102.02 103.06 285200.0 103.06
2020-08-17 103.39 101.17 102.13 102.12 157100.0 102.12
2020-08-14 103.56 100.68 103.56 101.49 265700.0 101.49
2020-08-13 104.53 102.89 104.36 104.15 189300.0 104.15
2020-08-12 105.24 101.15 102.39 104.9 271600.0 104.9
2020-08-11 106.39 101.26 105.95 101.38 412000.0 101.38
2020-08-10 106.25 104.23 104.33 104.53 357500.0 104.53
2020-08-07 109.52 102.8 106.37 106.61 657400.0 106.61
2020-08-06 109.24 106.82 108.16 108.65 319000.0 108.65
2020-08-05 108.93 106.53 107.8 107.97 241000.0 107.97
2020-08-04 108.87 106.34 108.39 106.63 250000.0 106.63
2020-08-03 108.5 105.85 107.49 107.97 233800.0 107.97
2020-07-31 106.58 104.64 106.56 106.56 252200.0 106.56
2020-07-30 107.39 104.16 105.98 106.75 192500.0 106.75
2020-07-29 108.62 106.27 106.27 107.2 205500.0 107.2
2020-07-28 107.99 105.59 105.99 106.38 490800.0 106.38
2020-07-27 106.12 102.17 103.18 106.12 148500.0 106.12
2020-07-24 104.03 101.66 103.76 102.5 299100.0 102.5
2020-07-23 106.31 103.33 104.69 103.93 239200.0 103.93
2020-07-22 104.74 102.48 102.48 104.69 194800.0 104.69
2020-07-21 104.12 101.76 102.56 102.1 258900.0 102.1
2020-07-20 102.53 101.0 102.53 102.29 150200.0 102.29
2020-07-17 102.33 99.97 99.97 101.98 161600.0 101.98
2020-07-16 100.74 99.02 99.95 99.78 144100.0 99.78
2020-07-15 101.04 98.37 99.13 100.29 235700.0 100.29
2020-07-14 97.07 93.0 94.3 97.07 242600.0 97.07
2020-07-13 97.35 93.57 94.42 93.87 271200.0 93.87
2020-07-10 95.4 93.11 94.85 93.45 248700.0 93.45
2020-07-09 95.5 93.36 95.23 94.54 264900.0 94.54
2020-07-08 96.48 94.18 96.06 95.41 175000.0 95.41
2020-07-07 96.94 95.0 95.49 95.66 235100.0 95.66
2020-07-06 97.96 95.28 96.32 96.05 315500.0 96.05
2020-07-02 96.52 94.58 96.31 95.05 312700.0 95.05
2020-07-01 97.94 94.11 97.33 94.92 411600.0 94.92
2020-06-30 97.42 93.48 93.48 97.29 257900.0 97.29
2020-06-29 95.68 93.18 95.02 93.95 344600.0 93.95
2020-06-26 95.48 93.03 95.05 94.18 832600.0 94.18
2020-06-25 95.52 92.34 93.46 94.1 264500.0 94.1
2020-06-24 97.7 90.79 96.33 94.74 434500.0 94.74
2020-06-23 97.3 95.21 96.94 96.96 428500.0 96.96
2020-06-22 97.44 94.39 96.89 95.65 298800.0 95.65
2020-06-19 99.17 95.93 98.51 96.89 626600.0 96.89
2020-06-18 98.33 94.27 94.79 97.34 439200.0 97.34
2020-06-17 98.5 95.26 97.8 96.0 385300.0 96.0
2020-06-16 99.54 96.44 99.23 97.0 423900.0 97.0
2020-06-15 96.71 92.34 92.65 95.76 305100.0 95.76
2020-06-12 99.41 91.18 97.35 94.63 559600.0 94.63
2020-06-11 99.98 94.34 99.71 94.73 378000.0 94.73
2020-06-10 104.91 102.21 104.91 102.36 460600.0 102.36
2020-06-09 109.44 104.02 108.43 104.26 373600.0 104.26
2020-06-08 111.08 108.0 108.3 109.66 327800.0 109.66
2020-06-05 113.32 107.66 111.18 108.25 552500.0 108.25
2020-06-04 109.56 107.65 108.59 108.79 434500.0 108.79
2020-06-03 109.98 105.96 107.15 109.5 411600.0 109.5
2020-06-02 106.15 102.49 103.88 105.89 441700.0 105.89
2020-06-01 103.88 102.11 103.0 103.3 350300.0 103.3
2020-05-29 103.82 100.91 101.68 103.5 277600.0 103.5
2020-05-28 103.38 100.53 102.1 101.87 392500.0 101.87
2020-05-27 101.65 97.7 99.78 101.0 445400.0 101.0
2020-05-26 99.97 98.04 99.76 98.32 604800.0 98.32
2020-05-22 97.49 95.66 97.18 97.46 192500.0 97.46
2020-05-21 97.48 95.67 96.96 96.69 322000.0 96.69
2020-05-20 96.81 91.93 93.48 96.63 278800.0 96.63
2020-05-19 95.08 92.23 94.2 92.24 328100.0 92.24
2020-05-18 96.41 94.03 96.29 94.43 452000.0 94.43
2020-05-15 92.28 89.71 90.32 91.99 256200.0 91.99
2020-05-14 91.1 86.92 86.92 90.79 643000.0 90.79
2020-05-13 90.58 86.86 88.28 89.94 840600.0 89.94
2020-05-12 91.86 86.96 91.34 87.21 878200.0 87.21
2020-05-11 92.32 89.46 89.74 91.69 712500.0 91.69
2020-05-08 91.99 89.35 91.99 90.54 407500.0 90.54
2020-05-07 91.05 87.95 88.21 90.33 545900.0 90.33
2020-05-06 88.47 86.45 87.5 86.98 197000.0 86.98
2020-05-05 89.63 86.69 88.22 87.06 292500.0 87.06
2020-05-04 88.83 85.45 86.28 86.64 510800.0 86.64
2020-05-01 92.98 85.92 91.66 87.36 771300.0 87.36
2020-04-30 99.97 95.52 97.44 96.5 443800.0 96.5
2020-04-29 99.45 90.7 92.14 98.7 593100.0 98.7
2020-04-28 91.38 88.88 90.59 90.2 388800.0 90.2
2020-04-27 90.24 87.51 87.97 89.39 495600.0 89.39
2020-04-24 89.68 86.66 89.68 87.71 532300.0 87.71
2020-04-23 92.11 88.24 91.24 88.32 474800.0 88.32
2020-04-22 91.66 88.48 89.57 90.46 228200.0 90.46
2020-04-21 89.6 86.59 88.04 88.07 275400.0 88.07
2020-04-20 91.26 88.12 88.92 89.24 371700.0 89.24
2020-04-17 90.14 87.5 87.9 89.7 306000.0 89.7
2020-04-16 86.41 83.7 83.7 85.39 477000.0 85.39
2020-04-15 86.38 83.73 85.72 84.0 497000.0 84.0
2020-04-14 88.25 85.46 85.98 87.93 394600.0 87.93
2020-04-13 88.78 83.52 88.78 83.89 385800.0 83.89
2020-04-09 89.88 85.38 85.97 89.13 374300.0 89.13
2020-04-08 85.05 79.15 81.19 84.41 558900.0 84.41
2020-04-07 84.02 79.72 82.39 81.15 461700.0 81.15
2020-04-06 80.87 75.88 76.27 79.12 748500.0 79.12
2020-04-03 77.36 71.46 75.23 72.96 716400.0 72.96
2020-04-02 78.25 73.04 75.51 76.25 407400.0 76.25
2020-04-01 81.92 75.54 79.66 76.25 346400.0 76.25
2020-03-31 84.98 81.07 83.0 83.04 489000.0 83.04
2020-03-30 84.42 77.8 78.81 83.46 339300.0 83.46
2020-03-27 80.92 74.25 77.05 78.51 476100.0 78.51
2020-03-26 81.71 74.96 74.96 79.87 595100.0 79.87
2020-03-25 78.27 70.61 71.01 74.19 495000.0 74.19
2020-03-24 73.47 67.68 67.97 71.63 658800.0 71.63
2020-03-23 68.58 58.67 68.58 64.14 589700.0 64.14
2020-03-20 71.99 66.32 67.97 67.57 957000.0 67.57
2020-03-19 70.1 63.0 68.59 66.96 658200.0 66.96
2020-03-18 76.81 67.0 74.49 68.95 1085400.0 68.95
2020-03-17 80.21 66.2 70.02 79.77 830300.0 79.77
2020-03-16 80.82 68.51 80.74 68.96 511100.0 68.96
2020-03-13 86.7 77.49 83.83 85.58 781300.0 85.58
2020-03-12 88.09 78.7 82.97 80.32 696600.0 80.32
2020-03-11 93.92 88.33 93.92 88.68 377000.0 88.68
2020-03-10 96.5 90.53 95.97 96.09 624800.0 96.09
2020-03-09 95.97 90.5 91.87 94.18 916500.0 94.18
2020-03-06 97.69 94.37 94.61 96.97 314400.0 96.97
2020-03-05 100.43 97.05 99.24 98.34 285000.0 98.34
2020-03-04 103.94 99.01 102.15 101.34 538600.0 101.34
2020-03-03 102.27 98.8 99.55 100.11 579000.0 100.11
2020-03-02 100.24 93.59 94.89 99.81 573500.0 99.81
2020-02-28 96.43 90.92 91.2 94.2 878900.0 94.2
2020-02-27 97.73 90.61 91.86 94.26 815300.0 94.26
2020-02-26 97.17 93.0 95.46 94.15 496500.0 94.15
2020-02-25 100.58 94.94 99.41 94.94 589600.0 94.94
2020-02-24 105.74 99.19 104.7 99.19 571500.0 99.19
2020-02-21 113.1 104.41 112.69 107.09 732000.0 107.09
2020-02-20 111.98 110.11 111.5 111.47 471400.0 111.47
2020-02-19 112.0 110.67 111.73 111.53 393500.0 111.53
2020-02-18 111.66 110.71 110.75 111.17 712700.0 111.17