PROS Holdings Inc. Common Stockのデータ

PROS Holdings Inc. Common Stockの基本情報

名前 PROS Holdings Inc. Common Stock
ティッカー PRO
国 United States
上場年 2007.0
セクター Technology

PROS Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.0 44.11 45.01 44.27 243100.0 44.27
2021-02-12 44.89 42.84 43.15 44.82 242700.0 44.82
2021-02-11 44.06 43.0 43.77 43.28 278800.0 43.28
2021-02-10 44.98 43.41 43.97 43.57 331800.0 43.57
2021-02-09 44.32 41.98 42.69 43.77 366500.0 43.77
2021-02-08 46.05 41.87 44.71 42.79 352200.0 42.79
2021-02-05 46.51 42.19 46.51 44.64 582800.0 44.64
2021-02-04 46.22 44.59 44.59 45.38 282000.0 45.38
2021-02-03 45.43 43.86 45.08 44.5 161000.0 44.5
2021-02-02 45.45 43.92 44.47 45.04 256000.0 45.04
2021-02-01 44.12 42.26 42.8 43.95 276300.0 43.95
2021-01-29 44.56 41.93 44.28 42.14 341800.0 42.14
2021-01-28 45.06 42.99 43.28 44.14 285700.0 44.14
2021-01-27 43.35 41.02 42.5 42.75 362100.0 42.75
2021-01-26 44.31 43.06 44.31 43.38 182400.0 43.38
2021-01-25 44.84 42.77 44.43 43.86 230700.0 43.86
2021-01-22 44.43 43.22 43.38 44.31 224200.0 44.31
2021-01-21 46.08 43.76 46.08 43.79 167600.0 43.79
2021-01-20 46.4 45.51 45.79 45.63 207000.0 45.63
2021-01-19 45.79 44.08 44.37 45.36 317800.0 45.36
2021-01-15 46.98 45.11 46.98 45.3 251500.0 45.3
2021-01-14 47.82 46.21 46.8 47.37 311700.0 47.37
2021-01-13 48.49 46.91 47.04 47.15 240400.0 47.15
2021-01-12 48.54 46.02 48.3 47.34 406500.0 47.34
2021-01-11 48.95 47.93 48.14 48.31 508100.0 48.31
2021-01-08 49.45 47.87 49.12 49.0 296800.0 49.0
2021-01-07 50.17 47.81 49.62 48.35 245700.0 48.35
2021-01-06 50.95 48.78 50.12 49.42 706700.0 49.42
2021-01-05 50.47 48.37 49.02 49.89 343900.0 49.89
2021-01-04 50.74 48.38 50.74 48.94 313300.0 48.94
2020-12-31 51.18 49.77 50.47 50.77 187500.0 50.77
2020-12-30 50.8 49.83 50.06 50.45 120600.0 50.45
2020-12-29 50.21 49.31 50.12 49.95 189900.0 49.95
2020-12-28 50.85 49.48 50.85 49.99 221600.0 49.99
2020-12-24 50.06 48.69 49.77 49.95 80300.0 49.95
2020-12-23 49.96 48.48 49.96 49.51 368100.0 49.51
2020-12-22 49.73 48.68 49.53 49.7 269900.0 49.7
2020-12-21 49.36 47.85 48.01 49.29 241100.0 49.29
2020-12-18 51.22 48.9 50.93 49.03 532700.0 49.03
2020-12-17 51.83 49.49 49.49 50.68 413300.0 50.68
2020-12-16 49.78 47.82 49.4 48.61 400000.0 48.61
2020-12-15 50.12 48.25 48.61 49.23 637800.0 49.23
2020-12-14 48.66 45.98 46.53 48.54 657400.0 48.54
2020-12-11 47.1 45.13 46.0 46.03 295100.0 46.03
2020-12-10 46.51 43.0 43.54 46.43 345600.0 46.43
2020-12-09 44.11 42.74 43.74 43.88 240500.0 43.88
2020-12-08 44.52 43.02 43.94 43.3 206700.0 43.3
2020-12-07 45.18 43.77 44.37 44.23 237300.0 44.23
2020-12-04 44.86 44.11 44.12 44.34 556800.0 44.34
2020-12-03 44.8 43.6 43.7 43.67 285800.0 43.67
2020-12-02 43.79 42.13 42.75 43.53 633900.0 43.53
2020-12-01 43.47 42.7 43.4 42.88 216200.0 42.88
2020-11-30 43.44 41.85 43.12 42.89 266300.0 42.89
2020-11-27 43.65 42.45 42.53 43.27 129300.0 43.27
2020-11-25 43.25 42.48 42.78 42.71 238600.0 42.71
2020-11-24 44.12 42.52 43.6 43.04 410300.0 43.04
2020-11-23 43.75 42.52 42.98 42.69 285900.0 42.69
2020-11-20 43.56 41.7 42.09 42.55 401600.0 42.55
2020-11-19 42.97 40.81 41.13 42.37 466500.0 42.37
2020-11-18 42.79 41.05 41.3 41.37 753700.0 41.37
2020-11-17 41.38 37.85 38.52 41.31 636400.0 41.31
2020-11-16 39.25 37.8 38.61 38.77 530300.0 38.77
2020-11-13 37.28 35.91 36.42 37.03 381800.0 37.03
2020-11-12 37.39 35.54 36.89 36.01 295700.0 36.01
2020-11-11 37.87 36.47 37.87 37.32 297400.0 37.32
2020-11-10 39.19 36.77 38.79 37.56 581200.0 37.56
2020-11-09 39.01 34.14 34.53 38.66 1504400.0 38.66
2020-11-06 31.27 29.91 30.95 30.74 461400.0 30.74
2020-11-05 30.96 29.74 29.77 30.78 361700.0 30.78
2020-11-04 30.04 28.98 29.98 29.49 364300.0 29.49
2020-11-03 30.19 28.58 28.82 29.74 383500.0 29.74
2020-11-02 28.91 27.52 28.22 28.28 621800.0 28.28
2020-10-30 28.19 24.55 27.7 28.17 1930100.0 28.17
2020-10-29 31.67 30.42 30.72 31.41 772900.0 31.41
2020-10-28 31.29 30.41 30.81 30.86 558100.0 30.86
2020-10-27 32.51 31.07 32.06 31.51 357700.0 31.51
2020-10-26 33.67 31.46 33.02 32.09 491500.0 32.09
2020-10-23 34.71 32.95 34.71 33.74 447300.0 33.74
2020-10-22 34.42 32.78 33.4 34.34 638200.0 34.34
2020-10-21 34.03 32.89 34.03 33.3 348000.0 33.3
2020-10-20 34.69 33.5 33.85 34.02 638800.0 34.02
2020-10-19 35.21 33.55 35.18 33.62 372500.0 33.62
2020-10-16 35.49 34.31 34.57 34.84 560200.0 34.84
2020-10-15 34.59 33.63 34.5 34.38 396700.0 34.38
2020-10-14 35.41 34.46 34.84 34.84 200000.0 34.84
2020-10-13 35.55 34.75 35.29 34.81 233000.0 34.81
2020-10-12 35.85 34.26 34.61 35.57 176100.0 35.57
2020-10-09 34.86 33.86 34.63 34.51 178600.0 34.51
2020-10-08 34.72 33.63 34.21 34.65 156000.0 34.65
2020-10-07 33.89 32.71 32.85 33.64 270100.0 33.64
2020-10-06 33.81 32.47 33.05 32.63 231100.0 32.63
2020-10-05 32.88 32.24 32.8 32.71 252900.0 32.71
2020-10-02 32.7 31.05 31.35 32.25 274600.0 32.25
2020-10-01 32.47 31.39 32.16 32.18 334500.0 32.18
2020-09-30 32.8 31.76 32.04 31.94 258500.0 31.94
2020-09-29 32.41 31.62 32.25 32.07 151700.0 32.07
2020-09-28 33.04 31.98 32.58 32.03 297000.0 32.03
2020-09-25 32.02 30.7 31.26 31.95 391500.0 31.95
2020-09-24 31.67 30.6 31.43 31.43 574600.0 31.43
2020-09-23 33.02 31.48 32.86 31.62 414700.0 31.62
2020-09-22 33.35 32.15 33.27 32.92 313700.0 32.92
2020-09-21 32.92 31.76 31.87 32.86 379300.0 32.86
2020-09-18 33.03 32.16 32.69 32.77 1148100.0 32.77
2020-09-17 32.46 30.6 31.31 32.33 393300.0 32.33
2020-09-16 32.73 31.93 32.13 32.07 394000.0 32.07
2020-09-15 32.8 31.46 32.23 32.07 526800.0 32.07
2020-09-14 31.86 30.67 31.38 31.76 1222000.0 31.76
2020-09-11 31.22 30.35 31.21 31.01 1948400.0 31.01
2020-09-10 33.49 30.43 33.26 31.56 1503800.0 31.56
2020-09-09 35.43 34.28 35.23 35.32 279500.0 35.32
2020-09-08 35.77 34.67 35.13 34.8 402200.0 34.8
2020-09-04 38.44 34.92 38.44 36.23 241500.0 36.23
2020-09-03 39.34 37.5 39.04 38.19 271700.0 38.19
2020-09-02 40.29 38.41 39.98 39.4 212600.0 39.4
2020-09-01 40.2 38.41 38.79 39.75 336000.0 39.75
2020-08-31 40.6 39.0 40.6 39.0 195900.0 39.0
2020-08-28 41.0 39.34 40.46 40.5 203200.0 40.5
2020-08-27 40.83 39.71 40.83 40.08 265600.0 40.08
2020-08-26 41.24 40.16 40.79 40.41 206400.0 40.41
2020-08-25 40.66 39.61 40.34 40.5 183200.0 40.5
2020-08-24 40.65 39.74 40.65 40.1 266700.0 40.1
2020-08-21 40.98 39.24 40.69 40.14 174600.0 40.14
2020-08-20 41.13 39.28 39.6 41.04 178800.0 41.04
2020-08-19 40.42 39.13 39.7 39.99 187500.0 39.99
2020-08-18 39.65 38.59 39.21 39.46 349000.0 39.46
2020-08-17 39.16 37.73 38.72 38.75 221900.0 38.75
2020-08-14 38.54 37.2 37.7 38.53 239600.0 38.53
2020-08-13 38.27 36.87 36.87 37.86 246200.0 37.86
2020-08-12 37.81 36.01 37.49 37.04 305900.0 37.04
2020-08-11 38.09 35.55 36.47 36.9 238600.0 36.9
2020-08-10 36.56 35.33 36.31 35.82 189800.0 35.82
2020-08-07 37.4 35.38 37.02 36.07 216400.0 36.07
2020-08-06 37.2 35.15 35.18 37.15 268300.0 37.15
2020-08-05 35.16 34.04 34.07 35.15 536800.0 35.15
2020-08-04 34.15 32.55 33.18 33.75 327100.0 33.75
2020-08-03 33.65 31.68 32.83 33.21 355700.0 33.21
2020-07-31 36.62 30.31 35.11 32.63 2232700.0 32.63
2020-07-30 40.61 38.0 39.46 38.69 470000.0 38.69
2020-07-29 40.09 38.84 39.46 39.69 356000.0 39.69
2020-07-28 39.97 38.93 39.66 38.98 177600.0 38.98
2020-07-27 39.8 38.53 39.28 39.46 162700.0 39.46
2020-07-24 40.64 38.79 39.51 39.22 207200.0 39.22
2020-07-23 41.39 39.7 40.4 39.86 204700.0 39.86
2020-07-22 41.87 40.45 41.36 40.68 196500.0 40.68
2020-07-21 43.15 41.45 42.92 41.62 164300.0 41.62
2020-07-20 42.45 41.11 41.31 42.26 141200.0 42.26
2020-07-17 41.54 40.43 40.84 41.37 212600.0 41.37
2020-07-16 42.71 40.54 42.71 40.54 549700.0 40.54
2020-07-15 43.34 41.98 42.56 42.98 314100.0 42.98
2020-07-14 41.55 39.94 40.86 41.5 207100.0 41.5
2020-07-13 43.72 40.87 43.46 40.94 259600.0 40.94
2020-07-10 43.29 41.74 42.46 42.81 161000.0 42.81
2020-07-09 43.94 41.81 43.6 42.21 426500.0 42.21
2020-07-08 43.9 42.51 42.97 43.6 189900.0 43.6
2020-07-07 44.37 42.84 43.99 43.0 175100.0 43.0
2020-07-06 46.02 44.38 45.91 44.4 286600.0 44.4
2020-07-02 45.83 44.65 45.77 44.86 374200.0 44.86
2020-07-01 45.15 43.46 44.21 44.74 241800.0 44.74
2020-06-30 44.57 41.83 42.23 44.43 284600.0 44.43
2020-06-29 43.2 41.51 43.04 42.2 345800.0 42.2
2020-06-26 46.0 42.13 45.64 42.53 1158000.0 42.53
2020-06-25 46.01 43.81 44.05 46.01 481200.0 46.01
2020-06-24 45.54 43.47 44.43 44.2 322800.0 44.2
2020-06-23 45.83 44.81 45.16 45.33 321700.0 45.33
2020-06-22 44.53 43.18 43.7 44.49 206900.0 44.49
2020-06-19 45.08 43.52 45.0 43.96 384700.0 43.96
2020-06-18 44.58 42.5 42.5 44.52 423300.0 44.52
2020-06-17 44.14 42.39 44.14 42.81 441000.0 42.81
2020-06-16 43.84 42.23 43.7 43.27 191000.0 43.27
2020-06-15 42.4 39.52 39.91 41.84 264200.0 41.84
2020-06-12 41.93 39.75 41.4 41.34 309300.0 41.34
2020-06-11 41.09 39.22 40.09 39.59 552700.0 39.59
2020-06-10 44.26 42.49 43.84 42.51 404200.0 42.51
2020-06-09 44.13 42.89 43.88 44.05 507300.0 44.05
2020-06-08 45.33 43.51 43.51 44.8 559200.0 44.8
2020-06-05 45.24 42.74 43.97 43.11 509100.0 43.11
2020-06-04 42.06 40.32 40.77 41.87 350000.0 41.87
2020-06-03 42.05 40.12 40.69 41.4 273100.0 41.4
2020-06-02 40.7 38.62 40.0 39.93 310500.0 39.93
2020-06-01 40.28 38.01 38.95 39.91 412700.0 39.91
2020-05-29 39.1 36.9 37.69 38.95 533200.0 38.95
2020-05-28 39.5 37.56 38.99 38.15 683600.0 38.15
2020-05-27 38.67 33.65 33.89 38.65 853700.0 38.65
2020-05-26 34.99 33.27 33.98 33.34 492500.0 33.34
2020-05-22 32.77 31.62 32.08 32.75 189200.0 32.75
2020-05-21 32.15 30.62 30.71 31.7 310100.0 31.7
2020-05-20 33.33 30.61 32.99 30.91 354100.0 30.91
2020-05-19 33.67 32.31 32.71 32.34 187000.0 32.34
2020-05-18 33.25 31.77 31.77 33.04 279500.0 33.04
2020-05-15 30.51 29.24 29.31 30.18 191500.0 30.18
2020-05-14 29.79 28.19 29.31 29.51 312300.0 29.51
2020-05-13 32.1 29.56 32.1 30.21 296300.0 30.21
2020-05-12 33.57 32.16 33.56 32.43 331200.0 32.43
2020-05-11 34.43 32.85 33.25 33.49 465700.0 33.49
2020-05-08 34.27 33.2 33.98 33.54 489300.0 33.54
2020-05-07 34.8 31.72 32.19 33.23 522700.0 33.23
2020-05-06 32.06 29.25 30.74 31.44 730200.0 31.44
2020-05-05 34.57 32.9 34.09 33.31 487800.0 33.31
2020-05-04 33.44 30.85 31.11 33.43 259600.0 33.43
2020-05-01 33.4 30.62 33.0 31.9 341000.0 31.9
2020-04-30 34.8 33.22 33.62 34.39 545700.0 34.39
2020-04-29 34.43 30.92 31.48 34.29 469800.0 34.29
2020-04-28 30.73 29.7 30.38 30.13 281700.0 30.13
2020-04-27 29.75 27.66 27.99 29.32 438700.0 29.32
2020-04-24 28.18 27.14 27.57 27.73 185100.0 27.73
2020-04-23 28.85 27.29 28.27 27.47 343200.0 27.47
2020-04-22 28.44 27.02 27.29 28.22 251600.0 28.22
2020-04-21 28.26 26.54 27.89 26.59 342200.0 26.59
2020-04-20 30.24 28.78 29.19 28.91 243300.0 28.91
2020-04-17 30.64 29.35 29.74 29.8 384200.0 29.8
2020-04-16 30.7 28.38 29.64 28.66 287200.0 28.66
2020-04-15 30.12 29.02 29.56 29.68 244800.0 29.68
2020-04-14 32.39 30.42 31.43 31.05 395300.0 31.05
2020-04-13 31.04 29.57 30.85 30.48 349200.0 30.48
2020-04-09 33.99 31.02 32.67 31.73 507800.0 31.73
2020-04-08 32.28 28.6 29.25 31.97 373200.0 31.97
2020-04-07 32.13 28.07 30.65 28.33 287900.0 28.33
2020-04-06 29.26 25.52 26.13 29.05 446700.0 29.05
2020-04-03 25.68 24.57 25.68 25.4 225900.0 25.4
2020-04-02 29.7 25.38 27.55 25.93 239900.0 25.93
2020-04-01 29.92 27.68 29.68 27.91 251000.0 27.91
2020-03-31 32.38 30.41 31.88 31.03 298800.0 31.03
2020-03-30 33.25 30.98 32.43 32.07 282800.0 32.07
2020-03-27 32.52 30.35 32.13 32.33 396800.0 32.33
2020-03-26 33.39 30.52 30.83 33.15 363500.0 33.15
2020-03-25 31.09 29.47 30.05 30.48 371500.0 30.48
2020-03-24 31.63 28.33 30.17 30.6 306300.0 30.6
2020-03-23 29.34 25.46 26.4 28.24 402300.0 28.24
2020-03-20 29.19 25.77 26.5 26.21 711100.0 26.21
2020-03-19 26.58 19.85 20.79 26.23 567300.0 26.23
2020-03-18 23.27 19.73 22.59 21.03 827200.0 21.03
2020-03-17 25.45 22.32 24.96 24.47 719800.0 24.47
2020-03-16 28.96 23.66 28.0 24.56 563300.0 24.56
2020-03-13 32.96 28.42 32.69 31.21 510000.0 31.21
2020-03-12 35.87 30.45 33.63 30.56 685400.0 30.56
2020-03-11 40.8 36.67 40.43 36.8 432700.0 36.8
2020-03-10 41.71 39.6 40.31 41.26 518900.0 41.26
2020-03-09 41.11 38.05 39.5 39.36 423700.0 39.36
2020-03-06 44.28 41.73 43.67 43.03 453400.0 43.03
2020-03-05 45.55 44.08 44.08 44.82 469000.0 44.82
2020-03-04 47.48 44.61 47.25 44.8 1029800.0 44.8
2020-03-03 47.69 45.67 46.69 46.5 352700.0 46.5
2020-03-02 46.82 44.17 45.9 46.7 404000.0 46.7
2020-02-28 45.79 43.32 43.32 45.79 522200.0 45.79
2020-02-27 47.12 44.76 46.69 44.8 606100.0 44.8
2020-02-26 50.35 47.77 49.24 48.04 166000.0 48.04
2020-02-25 51.86 48.59 51.55 49.08 362400.0 49.08
2020-02-24 51.32 48.71 49.34 51.2 221200.0 51.2
2020-02-21 51.61 49.88 51.15 51.23 422500.0 51.23
2020-02-20 51.78 50.22 50.39 51.16 511300.0 51.16
2020-02-19 52.03 50.19 51.33 50.69 312000.0 50.69
2020-02-18 51.38 49.53 50.12 51.11 722700.0 51.11