Indicators

Ping Identity Holding Corp (NY: PING )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Oct 17, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.47	28.40	26.40	28.31	1,925,600	+2.19(+8.38%)
May 28, 2020	26.37	27.29	25.53	26.12	1,019,469	-0.28(-1.06%)
May 27, 2020	28.00	28.00	24.52	26.40	1,860,709	-1.20(-4.35%)
May 26, 2020	27.40	27.72	26.60	27.60	3,064,045	+1.32(+5.02%)
May 22, 2020	25.66	26.30	24.85	26.28	1,236,300	+0.85(+3.34%)
May 21, 2020	26.30	26.62	24.45	25.43	1,853,462	-1.11(-4.18%)
May 20, 2020	25.50	27.04	25.09	26.54	3,311,289	+2.09(+8.55%)
May 19, 2020	24.00	25.14	23.60	24.45	2,140,745	+0.33(+1.37%)
May 18, 2020	24.86	25.48	24.04	24.12	1,515,380	+0.17(+0.71%)
May 15, 2020	23.25	24.34	23.00	23.95	2,253,400	+0.71(+3.06%)
May 14, 2020	23.09	23.67	22.75	23.24	4,209,173	-1.10(-4.52%)
May 13, 2020	25.93	26.92	24.00	24.34	956,228	-1.85(-7.06%)
May 12, 2020	29.21	29.21	25.80	26.19	974,066	-2.18(-7.68%)
May 11, 2020	26.02	28.66	24.50	28.37	1,350,320	+2.85(+11.17%)
May 08, 2020	25.34	26.45	25.01	25.52	756,200	-0.01(-0.04%)
May 07, 2020	23.65	26.20	23.22	25.53	1,941,979	-0.75(-2.85%)
May 06, 2020	25.25	26.61	25.03	26.28	1,085,778	+0.57(+2.22%)
May 05, 2020	24.40	26.50	24.20	25.71	938,001	+2.00(+8.44%)
May 04, 2020	23.05	23.90	22.47	23.71	819,475	+0.55(+2.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.