Pluralsight Inc. Class A Common Stockのデータ

Pluralsight Inc. Class A Common Stockの基本情報

名前 Pluralsight Inc. Class A Common Stock
ティッカー PS
United States
上場年 2018.0
セクター Technology

Pluralsight Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.77 21.52 21.52 21.6 1207200.0 21.6
2021-02-12 21.7 21.04 21.04 21.7 1186600.0 21.7
2021-02-11 21.77 20.83 21.5 21.57 2466500.0 21.57
2021-02-10 21.83 21.43 21.7 21.65 1246500.0 21.65
2021-02-09 21.76 21.29 21.41 21.62 2172400.0 21.62
2021-02-08 21.38 21.03 21.26 21.22 2739200.0 21.22
2021-02-05 21.26 20.93 20.96 21.24 1732400.0 21.24
2021-02-04 20.96 20.6 20.78 20.93 884200.0 20.93
2021-02-03 21.0 20.77 21.0 20.8 1112500.0 20.8
2021-02-02 21.1 20.78 21.03 20.9 2127500.0 20.9
2021-02-01 21.3 20.77 20.89 20.94 1676700.0 20.94
2021-01-29 20.83 20.54 20.71 20.8 2597200.0 20.8
2021-01-28 20.89 20.57 20.6 20.7 889000.0 20.7
2021-01-27 20.94 20.37 20.72 20.59 1730100.0 20.59
2021-01-26 21.0 20.83 20.93 20.94 1878700.0 20.94
2021-01-25 21.32 20.82 21.24 20.9 1605700.0 20.9
2021-01-22 21.41 21.2 21.2 21.33 1159000.0 21.33
2021-01-21 21.53 21.19 21.3 21.41 1113900.0 21.41
2021-01-20 21.43 21.09 21.4 21.2 1930600.0 21.2
2021-01-19 21.42 21.1 21.32 21.3 1021300.0 21.3
2021-01-15 21.62 21.12 21.45 21.14 2833500.0 21.14
2021-01-14 21.56 21.07 21.12 21.43 990900.0 21.43
2021-01-13 21.24 20.82 21.2 21.08 1648200.0 21.08
2021-01-12 21.5 21.18 21.37 21.18 1067900.0 21.18
2021-01-11 21.75 21.3 21.3 21.3 2194600.0 21.3
2021-01-08 21.34 20.85 20.99 21.29 2579600.0 21.29
2021-01-07 21.5 20.72 20.94 21.35 3146700.0 21.35
2021-01-06 21.09 20.52 20.73 20.82 3409100.0 20.82
2021-01-05 20.95 20.48 20.52 20.91 2942500.0 20.91
2021-01-04 20.79 20.43 20.78 20.59 3125400.0 20.59
2020-12-31 21.2 20.76 20.95 20.96 1419700.0 20.96
2020-12-30 21.67 20.91 21.4 20.94 1663200.0 20.94
2020-12-29 21.33 20.84 21.04 21.31 2214600.0 21.31
2020-12-28 21.19 20.64 21.11 20.77 2051300.0 20.77
2020-12-24 21.24 20.59 20.62 20.98 897100.0 20.98
2020-12-23 20.74 20.4 20.4 20.69 2764400.0 20.69
2020-12-22 20.65 20.38 20.44 20.4 3194200.0 20.4
2020-12-21 20.51 20.33 20.4 20.38 6853400.0 20.38
2020-12-18 20.55 20.33 20.42 20.54 6781300.0 20.54
2020-12-17 20.57 20.37 20.39 20.43 5456400.0 20.43
2020-12-16 20.69 20.35 20.5 20.4 6743800.0 20.4
2020-12-15 20.89 20.12 20.16 20.58 9457400.0 20.58
2020-12-14 20.24 20.04 20.15 20.19 39072100.0 20.19
2020-12-11 19.04 18.44 18.83 18.98 1014600.0 18.98
2020-12-10 18.94 17.57 17.69 18.91 1392500.0 18.91
2020-12-09 18.6 17.74 17.82 18.12 1841900.0 18.12
2020-12-08 18.36 17.71 18.0 18.1 1353200.0 18.1
2020-12-07 18.65 17.85 17.95 18.08 1158400.0 18.08
2020-12-04 18.01 17.27 17.29 18.0 1159700.0 18.0
2020-12-03 17.78 17.01 17.42 17.21 1098900.0 17.21
2020-12-02 17.58 16.81 16.87 17.56 1361500.0 17.56
2020-12-01 17.32 16.34 16.5 17.14 2309300.0 17.14
2020-11-30 16.46 15.75 15.92 16.38 2228900.0 16.38
2020-11-27 16.1 15.74 15.87 15.92 897800.0 15.92
2020-11-25 15.89 15.06 15.36 15.77 3266000.0 15.77
2020-11-24 16.33 15.18 16.2 15.25 1890300.0 15.25
2020-11-23 16.4 15.9 16.08 15.98 1989000.0 15.98
2020-11-20 16.24 15.77 16.02 15.97 2150000.0 15.97
2020-11-19 16.27 15.72 16.15 15.94 1028300.0 15.94
2020-11-18 16.43 16.05 16.37 16.1 647000.0 16.1
2020-11-17 16.36 15.93 16.2 16.25 749800.0 16.25
2020-11-16 16.51 15.58 15.93 16.25 2592300.0 16.25
2020-11-13 16.0 15.14 15.26 15.86 1725000.0 15.86
2020-11-12 15.95 14.9 15.0 15.02 1984300.0 15.02
2020-11-11 16.0 14.81 16.0 15.0 2346600.0 15.0
2020-11-10 16.64 14.87 15.99 15.83 4288600.0 15.83
2020-11-09 16.3 14.25 14.88 16.1 4935100.0 16.1
2020-11-06 16.13 14.12 16.07 14.74 8433200.0 14.74
2020-11-05 19.06 18.31 18.45 19.0 1223800.0 19.0
2020-11-04 18.78 17.6 17.95 18.32 1228500.0 18.32
2020-11-03 17.62 16.01 16.13 17.48 954300.0 17.48
2020-11-02 16.34 15.7 15.86 16.01 1539400.0 16.01
2020-10-30 16.67 15.63 16.62 15.7 1162800.0 15.7
2020-10-29 16.89 16.44 16.77 16.8 887700.0 16.8
2020-10-28 17.17 16.34 17.0 16.59 747700.0 16.59
2020-10-27 17.86 17.26 17.86 17.36 1546900.0 17.36
2020-10-26 17.96 17.18 17.86 17.5 2012000.0 17.5
2020-10-23 18.13 17.46 17.68 18.04 409100.0 18.04
2020-10-22 18.09 16.92 18.01 17.7 1129900.0 17.7
2020-10-21 18.95 17.75 18.87 18.01 994900.0 18.01
2020-10-20 18.98 18.47 18.82 18.75 846200.0 18.75
2020-10-19 19.09 18.58 18.93 18.63 440600.0 18.63
2020-10-16 19.02 18.57 18.94 18.76 511400.0 18.76
2020-10-15 18.95 18.19 18.44 18.73 843100.0 18.73
2020-10-14 19.35 18.61 18.96 18.85 798400.0 18.85
2020-10-13 19.06 18.53 18.56 18.9 779700.0 18.9
2020-10-12 18.84 18.29 18.75 18.58 804100.0 18.58
2020-10-09 18.38 17.8 17.8 18.3 882700.0 18.3
2020-10-08 17.75 17.21 17.42 17.64 554900.0 17.64
2020-10-07 17.56 17.0 17.06 17.34 884700.0 17.34
2020-10-06 17.25 16.61 16.73 16.69 1183300.0 16.69
2020-10-05 16.88 16.1 16.75 16.55 1949700.0 16.55
2020-10-02 17.45 16.62 17.04 16.65 1118500.0 16.65
2020-10-01 17.92 17.32 17.36 17.63 993100.0 17.63
2020-09-30 17.76 17.05 17.29 17.13 679300.0 17.13
2020-09-29 17.73 17.17 17.61 17.25 766900.0 17.25
2020-09-28 17.71 17.19 17.2 17.62 874600.0 17.62
2020-09-25 17.05 16.34 16.38 16.98 497100.0 16.98
2020-09-24 16.72 16.1 16.48 16.42 689700.0 16.42
2020-09-23 17.95 16.55 17.72 16.57 1028300.0 16.57
2020-09-22 17.9 17.31 17.59 17.84 901400.0 17.84
2020-09-21 17.47 16.34 16.4 17.46 1268000.0 17.46
2020-09-18 17.22 16.4 17.09 16.85 1416600.0 16.85
2020-09-17 17.59 16.79 17.59 17.05 1032700.0 17.05
2020-09-16 18.09 17.53 17.63 17.55 1423600.0 17.55
2020-09-15 17.75 16.75 16.83 17.61 1406800.0 17.61
2020-09-14 16.95 16.58 16.83 16.71 1140300.0 16.71
2020-09-11 17.48 16.33 17.37 16.53 1417700.0 16.53
2020-09-10 17.72 17.17 17.36 17.22 1624400.0 17.22
2020-09-09 17.41 16.69 16.78 17.21 1096000.0 17.21
2020-09-08 17.35 16.42 16.86 16.7 1465800.0 16.7
2020-09-04 18.11 16.76 17.88 17.39 1349200.0 17.39
2020-09-03 19.6 17.86 19.52 17.99 1486900.0 17.99
2020-09-02 19.58 18.75 19.31 19.55 2502700.0 19.55
2020-09-01 19.39 18.88 19.28 19.03 2027100.0 19.03
2020-08-31 20.09 19.09 20.08 19.14 1227000.0 19.14
2020-08-28 20.91 19.9 20.56 19.94 1371600.0 19.94
2020-08-27 21.01 20.43 20.89 20.54 776100.0 20.54
2020-08-26 21.52 20.74 21.1 20.8 1388700.0 20.8
2020-08-25 21.16 20.67 20.97 21.09 1251800.0 21.09
2020-08-24 21.07 20.59 21.05 21.03 1670200.0 21.03
2020-08-21 21.03 20.2 20.51 20.76 1289600.0 20.76
2020-08-20 20.92 20.2 20.87 20.58 2571200.0 20.58
2020-08-19 21.5 21.06 21.41 21.32 730100.0 21.32
2020-08-18 21.4 20.95 21.01 21.33 816900.0 21.33
2020-08-17 21.12 20.53 20.8 21.0 1580300.0 21.0
2020-08-14 20.69 20.1 20.46 20.53 877200.0 20.53
2020-08-13 21.02 20.48 20.77 20.6 697600.0 20.6
2020-08-12 21.0 20.52 20.74 20.67 856800.0 20.67
2020-08-11 21.01 19.73 20.47 20.52 841400.0 20.52
2020-08-10 21.39 20.07 21.39 20.55 1184100.0 20.55
2020-08-07 22.3 20.91 21.87 21.35 1016700.0 21.35
2020-08-06 22.53 21.65 22.3 21.84 1199100.0 21.84
2020-08-05 22.69 21.77 21.92 22.36 1530200.0 22.36
2020-08-04 22.21 21.33 21.33 21.82 1116600.0 21.82
2020-08-03 21.78 20.81 21.35 21.65 1453000.0 21.65
2020-07-31 21.86 20.64 21.85 21.17 1929000.0 21.17
2020-07-30 21.69 19.32 20.21 21.5 4388300.0 21.5
2020-07-29 19.98 19.47 19.48 19.66 1716900.0 19.66
2020-07-28 19.6 19.09 19.3 19.21 1353400.0 19.21
2020-07-27 19.48 18.2 18.42 19.45 1246300.0 19.45
2020-07-24 18.74 17.87 18.59 18.26 1270300.0 18.26
2020-07-23 19.66 18.74 19.08 18.8 1003300.0 18.8
2020-07-22 19.85 18.96 19.39 19.15 619100.0 19.15
2020-07-21 19.92 19.38 19.69 19.46 805400.0 19.46
2020-07-20 19.76 18.65 18.85 19.46 1365900.0 19.46
2020-07-17 18.97 18.28 18.44 18.84 746800.0 18.84
2020-07-16 18.6 17.82 18.36 18.28 712900.0 18.28
2020-07-15 19.15 18.4 18.75 18.7 901500.0 18.7
2020-07-14 18.54 17.15 17.67 18.51 2939100.0 18.51
2020-07-13 19.45 17.67 19.2 17.71 927600.0 17.71
2020-07-10 19.45 18.8 19.42 18.97 778100.0 18.97
2020-07-09 19.5 18.82 19.26 19.4 760600.0 19.4
2020-07-08 19.08 18.42 18.62 19.02 903800.0 19.02
2020-07-07 18.97 18.46 18.66 18.48 1284300.0 18.48
2020-07-06 19.7 18.64 19.34 18.89 1244000.0 18.89
2020-07-02 19.4 18.8 19.31 19.03 1362700.0 19.03
2020-07-01 18.82 18.07 18.07 18.82 1430300.0 18.82
2020-06-30 18.07 17.36 17.61 18.05 972900.0 18.05
2020-06-29 17.74 16.85 17.6 17.35 1411600.0 17.35
2020-06-26 17.71 17.01 17.32 17.5 4038800.0 17.5
2020-06-25 17.37 16.93 17.03 17.3 1582600.0 17.3
2020-06-24 18.1 16.86 17.87 17.08 1778800.0 17.08
2020-06-23 18.75 17.8 18.74 17.99 1282300.0 17.99
2020-06-22 18.66 17.32 17.71 18.46 1792200.0 18.46
2020-06-19 17.87 16.48 17.55 17.71 11529300.0 17.71
2020-06-18 17.62 16.86 17.22 17.3 2352800.0 17.3
2020-06-17 18.69 17.31 18.6 17.41 2550700.0 17.41
2020-06-16 18.32 17.62 18.0 18.25 2411000.0 18.25
2020-06-15 17.67 16.26 16.99 17.27 6757900.0 17.27
2020-06-12 19.15 17.7 18.82 17.95 2052600.0 17.95
2020-06-11 19.39 17.96 18.76 17.99 2879600.0 17.99
2020-06-10 20.23 19.21 20.16 19.45 7590800.0 19.45
2020-06-09 21.2 19.43 21.0 20.03 3071400.0 20.03
2020-06-08 22.28 20.73 20.94 22.14 1481400.0 22.14
2020-06-05 21.16 20.2 20.7 21.01 1358000.0 21.01
2020-06-04 21.25 20.51 20.51 20.65 1597300.0 20.65
2020-06-03 21.08 20.12 20.8 20.76 1020900.0 20.76
2020-06-02 21.55 20.51 21.5 20.86 1702600.0 20.86
2020-06-01 21.56 20.58 20.74 21.35 2033100.0 21.35
2020-05-29 21.1 20.38 20.43 20.83 1382400.0 20.83
2020-05-28 21.19 20.14 20.64 20.49 1942500.0 20.49
2020-05-27 21.59 19.31 21.17 20.71 1243100.0 20.71
2020-05-26 22.5 20.47 22.5 20.86 1389300.0 20.86
2020-05-22 22.33 20.54 20.61 21.59 2656500.0 21.59
2020-05-21 20.7 19.74 20.21 20.3 1757100.0 20.3
2020-05-20 20.2 18.91 19.0 20.17 1776600.0 20.17
2020-05-19 19.43 18.35 18.5 18.77 1060800.0 18.77
2020-05-18 19.6 18.46 19.51 18.57 1053500.0 18.57
2020-05-15 19.22 18.41 18.71 19.05 994400.0 19.05
2020-05-14 18.82 17.23 17.62 18.79 1602600.0 18.79
2020-05-13 18.29 17.1 17.89 17.97 1192700.0 17.97
2020-05-12 18.59 17.65 18.53 17.73 709000.0 17.73
2020-05-11 18.69 17.94 18.01 18.52 1242300.0 18.52
2020-05-08 19.27 18.15 18.65 18.38 1643500.0 18.38
2020-05-07 18.59 17.51 17.61 18.33 1772500.0 18.33
2020-05-06 17.6 16.01 16.24 17.33 1824700.0 17.33
2020-05-05 16.22 15.14 15.35 15.99 1249800.0 15.99
2020-05-04 15.7 14.89 15.16 15.04 2202900.0 15.04
2020-05-01 16.39 15.36 16.24 15.51 1552400.0 15.51
2020-04-30 17.84 16.25 17.43 16.44 2397000.0 16.44
2020-04-29 17.14 15.9 16.14 16.99 1811800.0 16.99
2020-04-28 16.78 15.33 16.45 15.65 1999600.0 15.65
2020-04-27 16.2 14.87 15.0 16.08 1803400.0 16.08
2020-04-24 14.79 14.21 14.47 14.77 1253900.0 14.77
2020-04-23 14.73 14.21 14.43 14.32 660800.0 14.32
2020-04-22 14.48 13.47 13.53 14.37 1181000.0 14.37
2020-04-21 13.97 13.12 13.63 13.19 1591500.0 13.19
2020-04-20 14.27 13.58 14.0 13.73 1995300.0 13.73
2020-04-17 14.39 13.58 13.79 14.39 1111800.0 14.39
2020-04-16 13.96 12.81 13.57 13.34 1649200.0 13.34
2020-04-15 13.34 12.0 12.3 13.28 2482800.0 13.28
2020-04-14 13.64 12.52 12.63 13.14 2750700.0 13.14
2020-04-13 12.49 11.55 12.31 12.13 1670600.0 12.13
2020-04-09 12.83 11.89 11.9 12.34 2075700.0 12.34
2020-04-08 11.79 11.05 11.68 11.52 1719300.0 11.52
2020-04-07 11.94 11.0 11.81 11.11 2126800.0 11.11
2020-04-06 11.2 10.25 10.34 11.05 1580600.0 11.05
2020-04-03 10.06 9.37 9.54 9.83 1519100.0 9.83
2020-04-02 10.67 9.43 10.04 9.5 1533100.0 9.5
2020-04-01 10.75 9.85 10.39 10.13 1733700.0 10.13
2020-03-31 12.22 10.66 11.47 10.98 1855200.0 10.98
2020-03-30 12.76 11.28 12.76 11.51 1600500.0 11.51
2020-03-27 13.99 11.98 12.27 12.6 5953700.0 12.6
2020-03-26 13.26 11.27 11.53 13.0 3258800.0 13.0
2020-03-25 12.42 9.93 11.21 11.28 2387500.0 11.28
2020-03-24 11.07 9.37 9.45 11.01 2094700.0 11.01
2020-03-23 9.31 8.09 9.0 8.7 1889200.0 8.7
2020-03-20 9.93 8.77 9.84 9.05 3074900.0 9.05
2020-03-19 9.77 7.28 7.6 9.41 2865100.0 9.41
2020-03-18 8.83 6.59 8.07 7.66 2898500.0 7.66
2020-03-17 9.38 7.7 9.38 8.62 3193000.0 8.62
2020-03-16 10.44 9.01 10.44 9.15 2806900.0 9.15
2020-03-13 12.89 10.55 12.89 11.57 2913000.0 11.57
2020-03-12 12.45 10.84 11.66 12.07 2963800.0 12.07
2020-03-11 13.73 12.25 13.65 12.68 2645800.0 12.68
2020-03-10 14.78 13.67 14.32 14.06 1955900.0 14.06
2020-03-09 14.78 13.45 14.29 13.78 2095100.0 13.78
2020-03-06 15.99 15.19 15.59 15.48 1902800.0 15.48
2020-03-05 17.23 16.0 16.89 16.21 1838900.0 16.21
2020-03-04 17.32 16.44 17.0 17.31 912000.0 17.31
2020-03-03 17.52 16.59 17.38 16.8 1007400.0 16.8
2020-03-02 18.04 16.78 18.04 17.26 1564300.0 17.26
2020-02-28 17.84 16.61 16.72 17.83 1642200.0 17.83
2020-02-27 18.36 17.18 17.95 17.25 2279600.0 17.25
2020-02-26 19.0 18.21 18.55 18.41 1188600.0 18.41
2020-02-25 19.15 18.21 19.14 18.45 1393400.0 18.45
2020-02-24 19.18 18.23 18.71 18.95 2014100.0 18.95
2020-02-21 20.35 19.16 20.27 19.18 2429100.0 19.18
2020-02-20 20.84 19.7 19.96 20.34 1106600.0 20.34
2020-02-19 20.1 19.11 19.2 20.06 1428800.0 20.06
2020-02-18 19.46 18.55 18.55 19.02 1556800.0 19.02