Ping Identity Holding Corp (NY: PING )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	28.16	28.18	28.07	28.07	2,521,984	-0.10(-0.35%)
Sep 29, 2022	28.15	28.20	28.12	28.17	2,108,079	+0.02(+0.07%)
Sep 28, 2022	28.11	28.20	28.09	28.15	1,937,616	+0.04(+0.14%)
Sep 27, 2022	28.20	28.20	28.10	28.11	2,543,597	-0.01(-0.04%)
Sep 26, 2022	28.15	28.20	28.11	28.12	2,173,038	-0.02(-0.07%)
Sep 23, 2022	28.29	28.31	28.11	28.14	5,744,859	-0.11(-0.39%)
Sep 22, 2022	28.30	28.32	28.25	28.25	1,626,953	-0.03(-0.11%)
Sep 21, 2022	28.27	28.35	28.25	28.28	1,971,227	-0.01(-0.04%)
Sep 20, 2022	28.22	28.32	28.22	28.29	5,601,180	+0.05(+0.18%)
Sep 19, 2022	28.20	28.25	28.20	28.24	2,831,047	+0.07(+0.25%)
Sep 16, 2022	28.35	28.38	28.17	28.17	14,233,545	-0.03(-0.11%)
Sep 15, 2022	28.21	28.25	28.18	28.20	3,223,160	-0.06(-0.21%)
Sep 14, 2022	28.22	28.27	28.20	28.26	3,375,777	+0.02(+0.07%)
Sep 13, 2022	28.21	28.24	28.19	28.24	2,402,564	-0.01(-0.04%)
Sep 12, 2022	28.23	28.25	28.19	28.25	1,741,376	-0.01(-0.04%)
Sep 09, 2022	28.25	28.30	28.21	28.26	741,958	+0.00(+0.00%)
Sep 08, 2022	28.20	28.28	28.18	28.26	1,010,917	+0.07(+0.25%)
Sep 07, 2022	28.21	28.27	28.17	28.19	1,405,413	-0.09(-0.32%)
Sep 06, 2022	28.16	28.28	28.10	28.28	2,716,967	+0.12(+0.43%)
Sep 02, 2022	28.18	28.20	28.09	28.16	885,378	-0.03(-0.11%)
Sep 01, 2022	28.14	28.21	28.04	28.19	2,255,668	+0.05(+0.18%)
Aug 31, 2022	28.13	28.24	28.11	28.14	1,237,607	+0.04(+0.14%)
Aug 30, 2022	28.09	28.15	28.09	28.10	1,037,849	+0.06(+0.21%)
Aug 29, 2022	28.08	28.18	28.03	28.04	1,779,121	-0.09(-0.32%)
Aug 26, 2022	28.11	28.15	28.06	28.13	1,106,578	+0.02(+0.07%)
Aug 25, 2022	28.08	28.17	28.07	28.11	494,030	-0.01(-0.04%)
Aug 24, 2022	28.08	28.20	28.07	28.12	859,428	+0.07(+0.25%)
Aug 23, 2022	28.07	28.13	28.00	28.05	1,309,006	+0.00(+0.00%)
Aug 22, 2022	28.06	28.10	27.95	28.05	2,221,652	-0.05(-0.18%)
Aug 19, 2022	28.05	28.13	28.05	28.10	1,269,018	+0.02(+0.07%)
Aug 18, 2022	28.13	28.13	28.04	28.08	1,835,316	+0.03(+0.11%)
Aug 17, 2022	28.10	28.16	28.02	28.05	2,347,881	-0.08(-0.28%)
Aug 16, 2022	28.15	28.20	28.10	28.13	1,624,113	-0.05(-0.18%)
Aug 15, 2022	28.15	28.25	28.14	28.18	1,475,303	+0.01(+0.04%)
Aug 12, 2022	28.12	28.20	28.07	28.17	1,000,327	+0.01(+0.04%)
Aug 11, 2022	28.08	28.23	28.04	28.16	1,900,468	+0.16(+0.57%)
Aug 10, 2022	28.00	28.15	27.95	28.00	2,847,883	+0.03(+0.11%)
Aug 09, 2022	27.95	28.04	27.93	27.97	3,756,962	-0.03(-0.11%)
Aug 08, 2022	27.93	28.00	27.92	28.00	4,491,654	+0.03(+0.11%)
Aug 05, 2022	27.91	27.99	27.89	27.97	3,950,631	-0.03(-0.11%)
Aug 04, 2022	27.95	28.14	27.86	28.00	9,004,700	-0.08(-0.28%)
Aug 03, 2022	27.93	28.08	27.82	28.08	31,955,896	+10.61(+60.73%)
Aug 02, 2022	16.87	17.57	16.83	17.47	755,575	+0.30(+1.75%)
Aug 01, 2022	16.86	17.48	16.62	17.17	886,082	+0.02(+0.12%)
Jul 29, 2022	16.77	17.23	16.46	17.15	1,393,801	-0.25(-1.44%)
Jul 28, 2022	17.49	17.73	17.08	17.40	899,546	-0.56(-3.12%)
Jul 27, 2022	18.03	18.25	17.60	17.96	430,863	+0.42(+2.39%)
Jul 26, 2022	18.50	18.61	17.40	17.54	418,933	-1.08(-5.80%)
Jul 25, 2022	19.47	19.47	18.46	18.62	440,878	-0.73(-3.77%)
Jul 22, 2022	19.41	19.82	19.26	19.35	685,727	-0.25(-1.28%)
Jul 21, 2022	19.08	19.66	19.05	19.60	575,987	+0.34(+1.77%)
Jul 20, 2022	18.33	19.43	18.33	19.26	594,204	+0.79(+4.28%)
Jul 19, 2022	18.73	18.82	18.03	18.47	571,878	+0.14(+0.76%)
Jul 18, 2022	18.09	18.63	17.96	18.33	625,614	+0.47(+2.63%)
Jul 15, 2022	17.95	17.98	17.48	17.86	684,987	+0.25(+1.42%)
Jul 14, 2022	17.34	17.66	17.00	17.61	643,604	+0.11(+0.63%)
Jul 13, 2022	17.76	17.88	17.27	17.50	965,058	-0.78(-4.27%)
Jul 12, 2022	19.81	20.18	18.15	18.28	631,009	-1.53(-7.72%)
Jul 11, 2022	20.17	20.25	19.60	19.81	433,845	-0.51(-2.51%)
Jul 08, 2022	19.96	20.74	19.93	20.32	1,009,436	+0.11(+0.54%)
Jul 07, 2022	19.68	20.29	19.52	20.21	607,141	+0.66(+3.38%)
Jul 06, 2022	18.99	19.95	18.83	19.55	512,640	+0.44(+2.30%)
Jul 05, 2022	18.28	19.11	17.99	19.11	661,236	+0.71(+3.86%)

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.