ProSight Global Inc. Common Stockのデータ

ProSight Global Inc. Common Stockの基本情報

名前 ProSight Global Inc. Common Stock
ティッカー PROS
国 United States
上場年 2019.0
セクター Finance

ProSight Global Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.74 12.53 12.74 12.53 33000.0 12.53
2021-02-12 12.64 12.52 12.59 12.64 151900.0 12.64
2021-02-11 12.64 12.52 12.62 12.6 75000.0 12.6
2021-02-10 12.62 12.53 12.61 12.55 34000.0 12.55
2021-02-09 12.66 12.53 12.59 12.56 31400.0 12.56
2021-02-08 12.7 12.49 12.7 12.55 115200.0 12.55
2021-02-05 12.68 12.52 12.55 12.6 29600.0 12.6
2021-02-04 12.77 12.5 12.51 12.56 103600.0 12.56
2021-02-03 12.56 12.46 12.48 12.53 228600.0 12.53
2021-02-02 12.56 12.46 12.5 12.5 202700.0 12.5
2021-02-01 12.5 12.45 12.5 12.45 184000.0 12.45
2021-01-29 12.5 12.45 12.5 12.45 162800.0 12.45
2021-01-28 12.5 12.45 12.5 12.48 183000.0 12.48
2021-01-27 12.64 12.4 12.4 12.53 352400.0 12.53
2021-01-26 12.65 12.6 12.65 12.61 39300.0 12.61
2021-01-25 12.65 12.6 12.6 12.6 65000.0 12.6
2021-01-22 12.73 12.6 12.6 12.63 127700.0 12.63
2021-01-21 12.72 12.6 12.71 12.61 209000.0 12.61
2021-01-20 12.7 12.62 12.65 12.62 492700.0 12.62
2021-01-19 12.85 12.65 12.75 12.66 92500.0 12.66
2021-01-15 13.0 12.71 12.99 12.75 397900.0 12.75
2021-01-14 14.25 14.05 14.25 14.19 16000.0 14.19
2021-01-13 14.24 12.76 13.39 14.0 22800.0 14.0
2021-01-12 13.9 13.07 13.21 13.87 23100.0 13.87
2021-01-11 13.45 12.87 12.87 13.27 18400.0 13.27
2021-01-08 13.0 12.51 12.92 12.9 29900.0 12.9
2021-01-07 13.13 12.61 13.13 12.8 44000.0 12.8
2021-01-06 13.19 12.79 12.86 13.02 35000.0 13.02
2021-01-05 12.94 12.41 12.82 12.51 23700.0 12.51
2021-01-04 13.06 12.63 12.98 12.72 25000.0 12.72
2020-12-31 13.23 12.77 13.0 12.83 23800.0 12.83
2020-12-30 13.25 12.76 12.94 13.09 17800.0 13.09
2020-12-29 13.08 12.86 13.01 12.9 17800.0 12.9
2020-12-28 13.09 12.42 12.81 12.97 21400.0 12.97
2020-12-24 12.79 12.75 12.75 12.75 3600.0 12.75
2020-12-23 12.96 12.56 12.56 12.75 29200.0 12.75
2020-12-22 12.99 12.57 12.99 12.65 15600.0 12.65
2020-12-21 12.86 12.31 12.49 12.86 23500.0 12.86
2020-12-18 13.8 12.36 13.45 12.55 107500.0 12.55
2020-12-17 13.48 12.94 13.37 13.32 44900.0 13.32
2020-12-16 13.68 13.12 13.68 13.22 20600.0 13.22
2020-12-15 13.75 13.26 13.58 13.67 18100.0 13.67
2020-12-14 13.81 13.25 13.25 13.46 23200.0 13.46
2020-12-11 13.73 13.16 13.73 13.24 17700.0 13.24
2020-12-10 13.86 13.17 13.35 13.81 67900.0 13.81
2020-12-09 13.58 12.85 13.24 13.43 24300.0 13.43
2020-12-08 13.25 12.82 12.93 13.14 78500.0 13.14
2020-12-07 13.12 12.62 13.03 12.98 21900.0 12.98
2020-12-04 13.06 12.32 12.72 12.96 84200.0 12.96
2020-12-03 13.05 12.56 13.05 12.72 54600.0 12.72
2020-12-02 13.12 12.43 12.75 13.02 69100.0 13.02
2020-12-01 13.0 12.51 12.99 12.79 74100.0 12.79
2020-11-30 12.99 12.41 12.99 12.75 107900.0 12.75
2020-11-27 12.99 12.75 12.92 12.99 9300.0 12.99
2020-11-25 12.96 12.51 12.64 12.83 16300.0 12.83
2020-11-24 13.1 12.67 12.67 12.68 32600.0 12.68
2020-11-23 12.68 12.2 12.36 12.64 52800.0 12.64
2020-11-20 12.49 12.26 12.33 12.36 16300.0 12.36
2020-11-19 12.7 12.25 12.57 12.53 53700.0 12.53
2020-11-18 13.1 12.18 12.18 12.73 51900.0 12.73
2020-11-17 12.36 12.15 12.25 12.3 140900.0 12.3
2020-11-16 12.25 12.0 12.18 12.24 25900.0 12.24
2020-11-13 12.25 12.05 12.25 12.06 25500.0 12.06
2020-11-12 12.34 11.99 12.0 12.24 29300.0 12.24
2020-11-11 12.04 11.91 11.99 12.04 38700.0 12.04
2020-11-10 12.22 11.3 11.7 12.08 154000.0 12.08
2020-11-09 12.45 11.7 12.28 11.7 72900.0 11.7
2020-11-06 11.92 11.7 11.87 11.72 15900.0 11.72
2020-11-05 11.99 11.65 11.75 11.77 28500.0 11.77
2020-11-04 11.97 11.65 11.7 11.76 18300.0 11.76
2020-11-03 12.09 11.71 12.03 11.77 29500.0 11.77
2020-11-02 11.99 11.72 11.96 11.98 20200.0 11.98
2020-10-30 11.98 11.7 11.91 11.83 22200.0 11.83
2020-10-29 12.07 11.65 11.7 11.95 34100.0 11.95
2020-10-28 11.93 11.69 11.73 11.79 34700.0 11.79
2020-10-27 12.07 11.62 11.94 11.72 15900.0 11.72
2020-10-26 11.97 11.67 11.9 11.85 22200.0 11.85
2020-10-23 12.11 11.84 11.93 12.02 26800.0 12.02
2020-10-22 11.92 11.7 11.76 11.79 16300.0 11.79
2020-10-21 12.21 11.31 11.75 11.7 37400.0 11.7
2020-10-20 11.77 11.3 11.63 11.57 20500.0 11.57
2020-10-19 12.04 11.51 12.04 11.52 26500.0 11.52
2020-10-16 12.2 11.67 11.81 11.97 25600.0 11.97
2020-10-15 12.19 11.08 11.52 11.81 32500.0 11.81
2020-10-14 11.98 11.6 11.98 11.76 27400.0 11.76
2020-10-13 12.44 11.66 12.34 11.75 34600.0 11.75
2020-10-12 12.54 11.75 12.1 12.4 30900.0 12.4
2020-10-09 12.4 11.94 12.03 12.08 57000.0 12.08
2020-10-08 12.1 11.77 12.01 12.01 20500.0 12.01
2020-10-07 12.45 11.37 12.13 11.84 45200.0 11.84
2020-10-06 12.46 11.25 11.54 12.09 48400.0 12.09
2020-10-05 11.76 11.3 11.73 11.43 30000.0 11.43
2020-10-02 11.84 11.25 11.27 11.73 26500.0 11.73
2020-10-01 11.65 11.15 11.28 11.38 34300.0 11.38
2020-09-30 11.4 11.11 11.28 11.34 62200.0 11.34
2020-09-29 11.46 11.15 11.46 11.3 109200.0 11.3
2020-09-28 11.81 11.21 11.63 11.4 107700.0 11.4
2020-09-25 11.8 11.0 11.0 11.55 244300.0 11.55
2020-09-24 10.87 8.9 9.05 10.61 156000.0 10.61
2020-09-23 9.1 8.85 9.08 9.05 42300.0 9.05
2020-09-22 9.23 8.55 9.1 9.09 56100.0 9.09
2020-09-21 9.51 8.97 9.51 9.1 47200.0 9.1
2020-09-18 9.88 9.59 9.81 9.72 53600.0 9.72
2020-09-17 9.98 9.7 9.8 9.96 21800.0 9.96
2020-09-16 10.0 9.6 9.6 9.94 49400.0 9.94
2020-09-15 9.7 9.5 9.66 9.58 35100.0 9.58
2020-09-14 9.63 9.11 9.53 9.59 66500.0 9.59
2020-09-11 9.69 9.12 9.25 9.35 63700.0 9.35
2020-09-10 9.36 9.1 9.25 9.17 37700.0 9.17
2020-09-09 9.3 9.01 9.08 9.14 33100.0 9.14
2020-09-08 9.34 8.79 9.21 9.09 66200.0 9.09
2020-09-04 9.47 9.16 9.16 9.36 48200.0 9.36
2020-09-03 9.39 8.8 9.3 9.06 61200.0 9.06
2020-09-02 9.47 9.15 9.3 9.31 52400.0 9.31
2020-09-01 9.6 9.2 9.48 9.45 41100.0 9.45
2020-08-31 9.66 9.23 9.35 9.48 78100.0 9.48
2020-08-28 9.59 9.27 9.56 9.38 49500.0 9.38
2020-08-27 9.69 9.39 9.41 9.52 77300.0 9.52
2020-08-26 10.03 9.4 9.82 9.45 153400.0 9.45
2020-08-25 9.9 9.21 9.22 9.79 74500.0 9.79
2020-08-24 9.3 9.05 9.15 9.17 196700.0 9.17
2020-08-21 9.47 9.0 9.26 9.08 163300.0 9.08
2020-08-20 9.19 8.77 8.85 9.06 292100.0 9.06
2020-08-19 9.2 8.88 9.2 8.98 93000.0 8.98
2020-08-18 9.45 8.83 9.44 9.16 37700.0 9.16
2020-08-17 9.45 8.89 9.06 9.44 59400.0 9.44
2020-08-14 9.3 8.94 8.97 8.99 121000.0 8.99
2020-08-13 9.18 8.97 8.99 9.04 66400.0 9.04
2020-08-12 9.3 8.92 9.27 9.02 71500.0 9.02
2020-08-11 9.95 9.11 9.48 9.13 112200.0 9.13
2020-08-10 8.88 8.25 8.39 8.88 131200.0 8.88
2020-08-07 8.47 8.2 8.31 8.3 76100.0 8.3
2020-08-06 8.39 8.1 8.2 8.32 39900.0 8.32
2020-08-05 8.28 7.97 8.22 8.2 55300.0 8.2
2020-08-04 8.35 7.95 8.05 8.19 27100.0 8.19
2020-08-03 8.21 7.87 7.94 8.05 63200.0 8.05
2020-07-31 8.25 7.75 8.25 7.86 78800.0 7.86
2020-07-30 8.38 7.88 8.25 8.05 77100.0 8.05
2020-07-29 8.52 8.35 8.4 8.37 10900.0 8.37
2020-07-28 8.71 8.32 8.57 8.32 43100.0 8.32
2020-07-27 8.73 8.6 8.69 8.66 27300.0 8.66
2020-07-24 8.88 8.52 8.75 8.69 23000.0 8.69
2020-07-23 9.12 8.73 9.0 8.73 44800.0 8.73
2020-07-22 9.45 8.84 9.45 8.92 56800.0 8.92
2020-07-21 9.72 9.15 9.28 9.49 39600.0 9.49
2020-07-20 9.64 9.11 9.4 9.21 29400.0 9.21
2020-07-17 9.63 9.38 9.44 9.49 24400.0 9.49
2020-07-16 9.75 9.38 9.68 9.45 27400.0 9.45
2020-07-15 10.05 9.65 9.99 9.81 55000.0 9.81
2020-07-14 9.87 8.79 9.35 9.73 55300.0 9.73
2020-07-13 9.89 9.12 9.41 9.67 48200.0 9.67
2020-07-10 9.43 8.5 8.6 9.43 38500.0 9.43
2020-07-09 8.97 8.25 8.84 8.45 55200.0 8.45
2020-07-08 8.98 8.34 8.45 8.92 23100.0 8.92
2020-07-07 8.97 8.25 8.8 8.34 76900.0 8.34
2020-07-06 9.06 8.81 8.84 8.86 24400.0 8.86
2020-07-02 9.22 8.75 9.02 8.82 25400.0 8.82
2020-07-01 9.22 8.83 8.95 8.88 47400.0 8.88
2020-06-30 9.3 8.89 9.13 8.9 43900.0 8.9
2020-06-29 9.54 8.92 9.1 9.13 71600.0 9.13
2020-06-26 9.26 8.97 9.11 9.03 176000.0 9.03
2020-06-25 9.59 9.06 9.59 9.15 25700.0 9.15
2020-06-24 9.75 9.04 9.73 9.65 44300.0 9.65
2020-06-23 9.96 9.56 9.96 9.86 52400.0 9.86
2020-06-22 9.83 9.03 9.29 9.83 28500.0 9.83
2020-06-19 9.76 8.99 9.76 9.32 63300.0 9.32
2020-06-18 9.7 9.33 9.5 9.47 32100.0 9.47
2020-06-17 9.6 9.17 9.54 9.5 53600.0 9.5
2020-06-16 10.05 9.29 9.85 9.5 95500.0 9.5
2020-06-15 9.79 8.77 9.38 9.65 76100.0 9.65
2020-06-12 10.33 9.4 10.03 9.58 39800.0 9.58
2020-06-11 10.02 9.27 10.02 9.59 54900.0 9.59
2020-06-10 11.36 10.38 11.0 10.38 159600.0 10.38
2020-06-09 10.99 10.25 10.92 10.92 132700.0 10.92
2020-06-08 11.27 10.14 10.48 10.92 109600.0 10.92
2020-06-05 10.5 9.66 10.0 10.25 149600.0 10.25
2020-06-04 9.95 8.93 9.01 9.69 86400.0 9.69
2020-06-03 9.28 8.86 9.21 9.0 237600.0 9.0
2020-06-02 9.27 8.6 8.83 9.21 38400.0 9.21
2020-06-01 8.97 8.66 8.86 8.68 24300.0 8.68
2020-05-29 9.08 8.76 9.0 8.86 26600.0 8.86
2020-05-28 9.48 8.95 9.35 9.04 31500.0 9.04
2020-05-27 9.35 9.1 9.33 9.2 34700.0 9.2
2020-05-26 9.62 9.01 9.62 9.13 43500.0 9.13
2020-05-22 9.3 9.14 9.3 9.24 19100.0 9.24
2020-05-21 9.34 8.87 9.0 9.27 179700.0 9.27
2020-05-20 9.25 8.72 8.72 8.87 38500.0 8.87
2020-05-19 9.7 8.51 9.55 8.53 43500.0 8.53
2020-05-18 9.96 9.43 9.83 9.55 112500.0 9.55
2020-05-15 9.64 9.03 9.27 9.4 48500.0 9.4
2020-05-14 10.12 8.99 9.77 9.21 117100.0 9.21
2020-05-13 10.43 9.6 9.71 10.1 142600.0 10.1
2020-05-12 10.41 9.56 10.41 9.94 63800.0 9.94
2020-05-11 10.44 9.17 9.65 10.44 51400.0 10.44
2020-05-08 9.91 9.05 9.05 9.83 37700.0 9.83
2020-05-07 9.01 8.49 8.49 9.01 70800.0 9.01
2020-05-06 8.64 8.15 8.64 8.32 24000.0 8.32
2020-05-05 8.94 8.38 8.44 8.56 30500.0 8.56
2020-05-04 8.68 7.89 7.89 8.28 36100.0 8.28
2020-05-01 8.3 7.77 8.3 7.97 27000.0 7.97
2020-04-30 8.77 8.36 8.75 8.36 34600.0 8.36
2020-04-29 8.96 8.0 8.0 8.92 104800.0 8.92
2020-04-28 8.91 7.67 8.18 7.78 62400.0 7.78
2020-04-27 8.22 7.48 7.67 7.86 90800.0 7.86
2020-04-24 7.74 7.46 7.74 7.67 36400.0 7.67
2020-04-23 8.05 7.3 7.5 7.54 62900.0 7.54
2020-04-22 7.97 7.26 7.97 7.49 47800.0 7.49
2020-04-21 7.83 7.45 7.55 7.76 27300.0 7.76
2020-04-20 8.22 7.53 8.05 7.72 29100.0 7.72
2020-04-17 8.33 7.85 7.85 8.05 54400.0 8.05
2020-04-16 8.33 7.6 8.31 7.85 29900.0 7.85
2020-04-15 9.02 7.8 8.66 8.33 72500.0 8.33
2020-04-14 9.23 8.77 9.02 8.89 23200.0 8.89
2020-04-13 9.59 8.8 9.59 8.84 29100.0 8.84
2020-04-09 10.0 9.36 9.58 9.6 24200.0 9.6
2020-04-08 9.58 9.09 9.57 9.39 84500.0 9.39
2020-04-07 10.06 9.02 9.82 9.44 35800.0 9.44
2020-04-06 9.84 9.25 9.65 9.84 63700.0 9.84
2020-04-03 9.1 8.76 8.94 8.91 53500.0 8.91
2020-04-02 9.47 8.51 9.2 8.95 45400.0 8.95
2020-04-01 9.6 8.99 9.58 9.05 52400.0 9.05
2020-03-31 10.09 9.2 9.5 9.75 19900.0 9.75
2020-03-30 9.51 9.05 9.15 9.51 18500.0 9.51
2020-03-27 9.98 8.98 9.75 9.08 26300.0 9.08
2020-03-26 10.46 9.47 10.16 10.0 82900.0 10.0
2020-03-25 10.29 9.48 9.93 9.89 35300.0 9.89
2020-03-24 10.3 9.71 9.8 10.15 27300.0 10.15
2020-03-23 10.62 9.21 10.39 9.34 21400.0 9.34
2020-03-20 11.81 10.27 11.5 10.72 108600.0 10.72
2020-03-19 11.3 8.52 9.06 11.3 49300.0 11.3
2020-03-18 11.23 8.95 11.11 9.02 31700.0 9.02
2020-03-17 11.99 9.77 10.49 11.8 75700.0 11.8
2020-03-16 11.9 10.26 11.1 10.27 88300.0 10.27
2020-03-13 13.44 12.37 12.95 13.44 49600.0 13.44
2020-03-12 12.98 11.8 12.43 12.35 75100.0 12.35
2020-03-11 13.68 13.22 13.63 13.28 33200.0 13.28
2020-03-10 13.96 12.83 13.36 13.95 58300.0 13.95
2020-03-09 13.53 12.86 13.18 13.0 50200.0 13.0
2020-03-06 14.22 13.67 13.67 14.03 39500.0 14.03
2020-03-05 14.0 13.6 13.84 13.94 40900.0 13.94
2020-03-04 14.1 13.5 13.56 14.1 51000.0 14.1
2020-03-03 14.11 13.42 14.07 13.55 37600.0 13.55
2020-03-02 14.0 13.59 13.6 14.0 43300.0 14.0
2020-02-28 14.22 13.07 13.8 13.4 86700.0 13.4
2020-02-27 14.72 13.75 13.75 14.05 66000.0 14.05
2020-02-26 14.48 13.33 14.27 14.1 107700.0 14.1
2020-02-25 15.0 13.92 15.0 14.24 88900.0 14.24
2020-02-24 14.0 13.62 13.71 13.73 21500.0 13.73
2020-02-21 14.27 13.85 13.85 14.06 23300.0 14.06
2020-02-20 14.06 13.75 13.88 13.8 21000.0 13.8
2020-02-19 14.21 13.9 13.93 13.92 33200.0 13.92
2020-02-18 14.06 13.89 14.0 14.0 17200.0 14.0