Perspecta Inc. Common Stock のデータ

Perspecta Inc. Common Stock の基本情報

名前 Perspecta Inc. Common Stock
ティッカー PRSP
nan
上場年 1998.0
セクター Technology

Perspecta Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.19 28.99 29.01 29.18 2088100.0 29.18
2021-02-12 29.06 28.99 29.0 29.04 1228100.0 29.04
2021-02-11 29.1 28.98 29.08 29.01 2061600.0 29.01
2021-02-10 29.12 28.99 29.05 29.05 1664700.0 29.05
2021-02-09 29.08 28.96 29.01 29.0 1215200.0 29.0
2021-02-08 29.18 28.92 29.1 29.01 3386000.0 29.01
2021-02-05 29.2 29.05 29.15 29.1 1480900.0 29.1
2021-02-04 29.25 29.0 29.12 29.02 2195200.0 29.02
2021-02-03 29.21 29.0 29.12 29.16 3184400.0 29.16
2021-02-02 29.45 29.08 29.3 29.12 3067400.0 29.12
2021-02-01 29.49 29.05 29.34 29.15 3431200.0 29.15
2021-01-29 29.07 28.86 28.92 28.95 6232500.0 28.95
2021-01-28 28.96 28.83 28.9 28.91 9052000.0 28.91
2021-01-27 29.01 28.65 28.96 28.8 22348800.0 28.8
2021-01-26 26.79 26.13 26.74 26.25 723100.0 26.25
2021-01-25 27.16 26.2 26.73 26.54 865000.0 26.54
2021-01-22 27.06 26.17 26.23 26.89 784300.0 26.89
2021-01-21 26.71 26.2 26.39 26.23 669200.0 26.23
2021-01-20 26.75 26.14 26.2 26.44 755400.0 26.44
2021-01-19 26.51 25.95 26.5 26.1 652100.0 26.1
2021-01-15 26.5 25.72 25.93 26.25 954500.0 26.25
2021-01-14 26.26 25.94 26.11 26.0 499200.0 26.0
2021-01-13 26.21 25.75 26.13 25.93 575500.0 25.93
2021-01-12 26.26 25.77 25.79 26.05 753100.0 26.05
2021-01-11 26.07 25.6 25.76 25.97 566100.0 25.97
2021-01-08 26.38 25.73 26.03 26.25 1037200.0 26.25
2021-01-07 26.5 25.7 26.35 26.0 2006700.0 26.0
2021-01-06 24.74 23.8 23.84 24.19 1010000.0 24.19
2021-01-05 23.87 23.07 23.51 23.57 750000.0 23.57
2021-01-04 24.18 23.32 24.16 23.47 769200.0 23.47
2020-12-31 24.23 23.75 23.81 24.08 661800.0 24.08
2020-12-30 24.28 23.79 23.9 23.91 569200.0 23.91
2020-12-29 24.24 23.71 24.24 23.84 577100.0 23.84
2020-12-28 24.37 23.79 24.13 24.12 698200.0 24.12
2020-12-24 24.12 23.66 23.92 24.04 192700.0 24.04
2020-12-23 24.3 23.57 23.85 23.85 420000.0 23.85
2020-12-22 23.75 23.11 23.42 23.66 579300.0 23.66
2020-12-21 23.54 22.76 23.21 23.45 615100.0 23.45
2020-12-18 24.16 23.52 23.76 23.62 2502400.0 23.62
2020-12-17 23.82 23.47 23.58 23.62 582200.0 23.62
2020-12-16 23.56 23.15 23.51 23.44 493200.0 23.44
2020-12-15 23.44 23.09 23.19 23.39 444300.0 23.39
2020-12-14 23.72 23.04 23.71 23.05 558600.0 23.05
2020-12-11 23.75 23.11 23.28 23.44 740000.0 23.44
2020-12-10 24.19 22.94 23.04 23.5 1011900.0 23.5
2020-12-09 23.45 22.92 23.21 23.18 588900.0 23.18
2020-12-08 23.29 22.7 22.7 23.11 655500.0 23.11
2020-12-07 23.1 22.9 23.02 23.0 594200.0 23.0
2020-12-04 23.17 22.94 23.13 23.12 817100.0 23.12
2020-12-03 23.21 22.92 23.04 23.04 761000.0 23.04
2020-12-02 23.33 22.66 22.75 23.19 549600.0 23.19
2020-12-01 23.1 22.61 22.81 22.94 789400.0 22.94
2020-11-30 22.96 22.38 22.92 22.42 796000.0 22.42
2020-11-27 23.16 22.81 23.1 23.06 239200.0 23.06
2020-11-25 23.4 22.72 22.95 23.16 575800.0 23.16
2020-11-24 23.21 22.75 23.02 23.04 641600.0 23.04
2020-11-23 22.83 22.17 22.46 22.71 436600.0 22.71
2020-11-20 22.53 22.08 22.09 22.33 542100.0 22.26
2020-11-19 22.57 21.95 22.2 22.3 539200.0 22.23
2020-11-18 23.36 22.25 23.0 22.27 762400.0 22.2
2020-11-17 23.06 22.29 22.64 22.87 707900.0 22.8
2020-11-16 23.14 22.38 22.77 22.97 682700.0 22.9
2020-11-13 22.42 21.84 21.97 22.29 687900.0 22.22
2020-11-12 22.14 21.53 21.86 21.92 792300.0 21.85
2020-11-11 23.0 21.76 22.78 22.08 1165800.0 22.01
2020-11-10 22.87 21.72 22.68 22.11 1421500.0 22.04
2020-11-09 23.6 20.66 20.81 22.42 2889300.0 22.35
2020-11-06 19.97 19.49 19.97 19.6 718600.0 19.54
2020-11-05 20.21 19.6 19.7 19.88 762400.0 19.82
2020-11-04 19.84 18.66 18.66 19.56 620800.0 19.5
2020-11-03 19.0 18.4 18.75 18.89 973300.0 18.83
2020-11-02 18.47 18.08 18.14 18.41 725000.0 18.35
2020-10-30 18.36 17.77 17.97 17.93 752800.0 17.87
2020-10-29 18.17 17.53 17.63 18.06 720900.0 18.0
2020-10-28 17.83 17.36 17.5 17.62 1277100.0 17.56
2020-10-27 18.72 17.97 18.6 17.98 1021100.0 17.92
2020-10-26 19.26 18.54 19.19 18.62 1164300.0 18.56
2020-10-23 19.7 19.38 19.66 19.48 561200.0 19.42
2020-10-22 19.67 19.22 19.27 19.54 724900.0 19.48
2020-10-21 19.7 19.22 19.5 19.25 760500.0 19.19
2020-10-20 19.96 19.52 19.81 19.58 777000.0 19.52
2020-10-19 20.61 19.68 20.39 19.73 1240700.0 19.67
2020-10-16 20.75 19.88 20.22 20.43 1567600.0 20.37
2020-10-15 20.42 19.59 19.65 20.33 986000.0 20.27
2020-10-14 19.85 19.54 19.64 19.78 847500.0 19.72
2020-10-13 19.87 19.53 19.61 19.63 854100.0 19.57
2020-10-12 19.82 19.09 19.14 19.78 1939200.0 19.72
2020-10-09 19.98 19.07 19.89 19.09 1382900.0 19.03
2020-10-08 19.95 19.57 19.81 19.68 919500.0 19.62
2020-10-07 19.65 19.28 19.38 19.5 987700.0 19.44
2020-10-06 19.89 19.25 19.25 19.3 890500.0 19.24
2020-10-05 19.32 18.88 19.28 19.16 706200.0 19.1
2020-10-02 19.33 18.95 19.0 19.08 807700.0 19.02
2020-10-01 19.49 19.04 19.37 19.35 743500.0 19.29
2020-09-30 19.84 19.38 19.5 19.45 853900.0 19.39
2020-09-29 19.58 19.0 19.42 19.39 756400.0 19.33
2020-09-28 19.77 19.38 19.46 19.42 635500.0 19.36
2020-09-25 19.35 18.71 18.72 19.29 699400.0 19.23
2020-09-24 19.15 18.55 18.84 18.94 637200.0 18.88
2020-09-23 19.8 18.93 19.55 18.94 838500.0 18.88
2020-09-22 20.01 19.22 19.6 19.56 924300.0 19.5
2020-09-21 19.53 18.85 19.11 19.49 1422400.0 19.43
2020-09-18 20.01 19.13 20.01 19.48 2323900.0 19.42
2020-09-17 20.1 19.43 19.63 19.81 912600.0 19.75
2020-09-16 20.6 19.98 20.28 20.0 916200.0 19.94
2020-09-15 20.54 20.1 20.5 20.23 650900.0 20.17
2020-09-14 20.45 20.05 20.08 20.24 702900.0 20.18
2020-09-11 20.23 19.67 20.06 20.0 1190600.0 19.94
2020-09-10 20.17 19.6 19.96 19.86 1473700.0 19.8
2020-09-09 20.27 19.65 20.24 19.74 1171900.0 19.68
2020-09-08 20.09 19.58 19.91 19.85 1307000.0 19.79
2020-09-04 20.81 19.83 20.76 20.19 1068100.0 20.13
2020-09-03 21.44 20.38 21.37 20.52 1321800.0 20.46
2020-09-02 21.36 20.45 20.52 21.32 696400.0 21.25
2020-09-01 20.79 20.31 20.56 20.55 1567000.0 20.49
2020-08-31 21.02 20.64 21.02 20.77 1006100.0 20.7
2020-08-28 21.45 20.9 21.45 21.15 541300.0 21.08
2020-08-27 21.48 21.1 21.29 21.34 747700.0 21.27
2020-08-26 21.19 20.91 20.95 21.12 670900.0 21.05
2020-08-25 20.96 20.58 20.78 20.95 538800.0 20.88
2020-08-24 20.85 20.33 20.5 20.85 601600.0 20.71
2020-08-21 20.78 20.26 20.59 20.31 604000.0 20.18
2020-08-20 21.05 20.57 20.82 20.69 1116700.0 20.56
2020-08-19 21.45 21.11 21.19 21.12 536300.0 20.98
2020-08-18 21.5 21.01 21.5 21.17 794000.0 21.03
2020-08-17 21.92 21.46 21.83 21.52 642400.0 21.38
2020-08-14 21.69 21.37 21.4 21.48 986700.0 21.34
2020-08-13 22.34 21.59 21.91 21.65 605100.0 21.51
2020-08-12 22.45 22.01 22.41 22.17 751100.0 22.03
2020-08-11 22.6 21.97 22.26 22.08 805100.0 21.94
2020-08-10 22.48 21.73 21.79 22.05 893700.0 21.91
2020-08-07 21.86 20.93 21.5 21.85 994600.0 21.71
2020-08-06 21.87 21.44 21.76 21.78 1238000.0 21.64
2020-08-05 22.08 21.62 21.94 21.82 1364100.0 21.68
2020-08-04 21.79 21.33 21.79 21.63 592200.0 21.49
2020-08-03 21.97 21.32 21.48 21.92 582100.0 21.78
2020-07-31 21.65 21.15 21.36 21.4 1248800.0 21.26
2020-07-30 21.81 21.28 21.36 21.63 750700.0 21.49
2020-07-29 21.94 21.58 21.69 21.82 490400.0 21.68
2020-07-28 22.09 21.62 21.85 21.68 432600.0 21.54
2020-07-27 21.99 21.41 21.41 21.94 487000.0 21.8
2020-07-24 21.79 21.37 21.76 21.6 581200.0 21.46
2020-07-23 22.44 21.66 22.2 21.72 650100.0 21.58
2020-07-22 22.38 21.91 22.01 22.32 518500.0 22.18
2020-07-21 22.86 22.05 22.6 22.16 552900.0 22.02
2020-07-20 23.23 22.0 23.09 22.36 949300.0 22.22
2020-07-17 23.77 22.85 22.99 23.26 2545800.0 23.11
2020-07-16 22.97 22.33 22.49 22.55 913600.0 22.4
2020-07-15 22.73 21.79 21.97 22.56 1309500.0 22.41
2020-07-14 21.54 21.07 21.36 21.52 1056000.0 21.38
2020-07-13 22.27 21.4 22.12 21.42 919600.0 21.28
2020-07-10 21.89 20.85 21.05 21.81 766600.0 21.67
2020-07-09 21.78 20.9 21.75 21.08 1498800.0 20.94
2020-07-08 22.18 21.64 21.86 21.88 822000.0 21.74
2020-07-07 22.55 21.89 22.01 21.94 793900.0 21.8
2020-07-06 23.28 22.25 23.23 22.3 850400.0 22.16
2020-07-02 23.5 22.75 23.44 22.87 906000.0 22.72
2020-07-01 23.41 23.01 23.19 23.03 721600.0 22.88
2020-06-30 23.41 22.69 22.77 23.23 1167500.0 23.08
2020-06-29 23.2 21.9 22.09 22.93 1596300.0 22.78
2020-06-26 23.01 21.68 22.75 21.7 4754900.0 21.56
2020-06-25 23.06 22.36 22.75 22.93 1944200.0 22.78
2020-06-24 23.26 22.57 23.23 22.8 1468500.0 22.65
2020-06-23 24.02 23.46 24.02 23.47 1297800.0 23.32
2020-06-22 23.97 23.26 23.63 23.64 2351700.0 23.49
2020-06-19 25.42 23.54 24.3 23.77 2466200.0 23.62
2020-06-18 24.34 23.36 23.64 23.96 1741600.0 23.8
2020-06-17 24.59 23.72 24.59 24.05 1373300.0 23.89
2020-06-16 25.75 24.42 25.27 24.56 1142300.0 24.4
2020-06-15 24.68 23.54 24.1 24.64 1611000.0 24.48
2020-06-12 25.34 23.25 23.35 25.18 4112500.0 25.02
2020-06-11 22.5 21.02 22.17 21.06 1475000.0 20.92
2020-06-10 23.46 22.89 23.39 23.1 1210900.0 22.95
2020-06-09 24.2 23.45 23.82 23.53 1801100.0 23.31
2020-06-08 24.7 24.25 24.5 24.42 1098100.0 24.19
2020-06-05 25.43 24.19 25.4 24.34 1052000.0 24.11
2020-06-04 24.96 23.62 23.7 24.69 1585000.0 24.46
2020-06-03 24.87 23.97 24.02 24.04 910400.0 23.81
2020-06-02 23.66 22.9 23.58 23.62 914100.0 23.4
2020-06-01 23.76 22.05 22.27 23.36 1229800.0 23.14
2020-05-29 22.53 21.75 22.46 22.17 1022300.0 21.96
2020-05-28 23.08 22.25 22.75 22.6 1073500.0 22.39
2020-05-27 22.77 21.72 22.7 22.52 1183100.0 22.31
2020-05-26 23.03 22.18 22.92 22.25 1101200.0 22.04
2020-05-22 23.21 21.53 23.21 22.17 1010500.0 21.96
2020-05-21 23.64 22.77 23.09 22.99 1088400.0 22.77
2020-05-20 23.93 23.1 23.52 23.33 568500.0 23.11
2020-05-19 23.71 22.86 23.02 22.92 587800.0 22.7
2020-05-18 23.47 22.42 22.81 23.28 720300.0 23.06
2020-05-15 22.06 21.31 21.51 21.99 759600.0 21.78
2020-05-14 21.09 20.26 20.73 21.07 727200.0 20.87
2020-05-13 21.85 21.0 21.61 21.31 889800.0 21.11
2020-05-12 23.12 21.84 22.68 21.89 1025500.0 21.68
2020-05-11 22.74 21.56 21.85 22.58 997000.0 22.37
2020-05-08 22.36 21.37 21.7 22.23 820400.0 22.02
2020-05-07 21.91 21.31 21.7 21.35 644700.0 21.15
2020-05-06 21.64 20.75 21.44 21.24 474900.0 21.04
2020-05-05 21.89 21.36 21.55 21.46 510300.0 21.26
2020-05-04 21.06 20.46 20.79 20.99 692500.0 20.79
2020-05-01 21.16 20.52 20.9 21.07 932800.0 20.87
2020-04-30 22.19 21.41 22.1 21.57 777100.0 21.37
2020-04-29 23.14 21.94 22.38 22.73 665200.0 22.52
2020-04-28 22.26 21.28 22.17 21.39 635300.0 21.19
2020-04-27 21.69 20.63 21.0 21.54 904900.0 21.34
2020-04-24 20.65 19.76 19.95 20.59 595600.0 20.4
2020-04-23 20.41 19.53 19.58 19.95 565200.0 19.76
2020-04-22 20.09 19.46 20.06 19.62 562300.0 19.43
2020-04-21 20.12 19.27 19.54 19.44 779300.0 19.26
2020-04-20 20.96 19.78 19.89 20.3 613200.0 20.11
2020-04-17 20.59 19.31 19.65 20.34 1120100.0 20.15
2020-04-16 19.73 18.85 19.51 19.25 930800.0 19.07
2020-04-15 19.83 19.14 19.66 19.5 820300.0 19.32
2020-04-14 20.77 19.93 20.77 20.15 688400.0 19.96
2020-04-13 20.4 19.75 20.27 20.02 559600.0 19.83
2020-04-09 20.84 19.55 19.82 20.59 858200.0 20.4
2020-04-08 19.49 18.17 18.8 19.32 787700.0 19.14
2020-04-07 19.85 18.06 18.9 18.4 1165100.0 18.23
2020-04-06 18.82 17.39 17.39 18.63 1044800.0 18.45
2020-04-03 16.95 16.11 16.72 16.58 931000.0 16.42
2020-04-02 17.54 16.43 16.74 16.94 941300.0 16.78
2020-04-01 17.66 16.38 17.45 16.78 940900.0 16.62
2020-03-31 18.86 17.82 18.34 18.24 1603600.0 18.07
2020-03-30 19.09 17.45 18.81 18.57 1114900.0 18.39
2020-03-27 19.05 18.26 18.66 18.49 830800.0 18.32
2020-03-26 19.4 17.71 17.87 19.32 1417500.0 19.14
2020-03-25 18.18 16.43 16.82 17.87 1155100.0 17.7
2020-03-24 17.2 15.3 16.03 17.07 1311300.0 16.91
2020-03-23 15.88 14.03 15.88 15.39 1354700.0 15.24
2020-03-20 18.16 15.5 17.85 15.81 2748300.0 15.66
2020-03-19 21.01 15.83 16.56 17.95 3068900.0 17.78
2020-03-18 17.43 15.63 16.51 16.6 1510500.0 16.44
2020-03-17 17.6 15.42 15.82 17.57 1724800.0 17.4
2020-03-16 17.42 15.42 17.0 15.6 1066000.0 15.45
2020-03-13 18.76 16.86 18.48 18.56 1579400.0 18.38
2020-03-12 19.17 17.63 18.92 17.64 1186200.0 17.47
2020-03-11 21.11 19.97 20.88 20.45 1108400.0 20.26
2020-03-10 22.86 20.67 22.86 21.4 1203900.0 21.2
2020-03-09 23.35 22.04 23.21 22.3 1193100.0 22.09
2020-03-06 24.64 23.67 24.24 24.28 1262400.0 24.05
2020-03-05 25.21 24.18 24.71 25.08 1369000.0 24.84
2020-03-04 25.28 24.22 24.74 25.24 691500.0 25.0
2020-03-03 25.75 24.15 25.53 24.38 1033900.0 24.15
2020-03-02 25.48 24.54 25.16 25.45 1456000.0 25.21
2020-02-28 25.12 23.83 23.83 24.97 2917600.0 24.67
2020-02-27 25.2 24.09 24.35 24.72 2114700.0 24.43
2020-02-26 25.23 24.55 24.93 24.87 1277800.0 24.58
2020-02-25 25.17 24.36 25.12 24.44 1806100.0 24.15
2020-02-24 25.27 24.67 24.67 25.1 907100.0 24.8
2020-02-21 25.83 25.29 25.61 25.43 1221900.0 25.13
2020-02-20 25.74 25.03 25.06 25.69 884400.0 25.39
2020-02-19 25.71 25.19 25.5 25.25 1361200.0 24.95
2020-02-18 25.36 24.61 24.62 25.28 1450700.0 24.98