Pluralsight, Inc. - Class A Common Stock (PS)
39.59
+0.98 (2.54%)
NYSE· Last Trade: May 31st, 4:27 PM EDT
Historical Prices For Pluralsight, Inc. - Class A Common Stock (PS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 39.58 | 40.00 | 36.90 | 39.59 | 218,068 | 39.59 |
| 5/28/2026 | 36.60 | 40.70 | 36.47 | 38.61 | 509,712 | 38.61 |
| 5/27/2026 | 36.81 | 37.12 | 34.22 | 37.07 | 272,966 | 37.07 |
| 5/26/2026 | 35.66 | 38.50 | 35.60 | 36.00 | 377,932 | 36.00 |
| 5/22/2026 | 37.41 | 38.59 | 35.28 | 35.67 | 347,211 | 35.67 |
| 5/21/2026 | 38.61 | 38.61 | 36.01 | 37.72 | 369,887 | 37.72 |
| 5/20/2026 | 39.09 | 41.17 | 37.77 | 38.74 | 289,501 | 38.74 |
| 5/19/2026 | 38.58 | 41.53 | 37.50 | 38.24 | 275,573 | 38.24 |
| 5/18/2026 | 41.50 | 41.59 | 38.06 | 38.67 | 501,706 | 38.67 |
| 5/15/2026 | 41.38 | 43.77 | 39.01 | 41.17 | 429,012 | 41.17 |
| 5/14/2026 | 45.25 | 46.62 | 41.53 | 42.61 | 698,611 | 42.61 |
| 5/13/2026 | 51.45 | 52.49 | 45.45 | 46.82 | 607,661 | 46.82 |
| 5/12/2026 | 49.00 | 54.28 | 47.77 | 50.83 | 687,235 | 50.83 |
| 5/11/2026 | 40.87 | 54.94 | 40.84 | 52.09 | 1,219,358 | 52.09 |
| 5/08/2026 | 35.98 | 42.44 | 34.60 | 41.62 | 936,205 | 41.62 |
| 5/07/2026 | 33.09 | 36.00 | 31.56 | 35.94 | 571,944 | 35.94 |
| 5/06/2026 | 32.58 | 33.00 | 29.27 | 33.00 | 920,492 | 33.00 |
| 5/05/2026 | 34.25 | 35.98 | 31.50 | 32.97 | 1,303,691 | 32.97 |
| 5/04/2026 | 38.00 | 38.27 | 32.35 | 34.21 | 2,206,853 | 34.21 |
| 5/01/2026 | 29.88 | 38.27 | 29.41 | 37.99 | 2,167,665 | 37.99 |
| 4/30/2026 | 25.35 | 32.50 | 25.00 | 28.00 | 2,353,245 | 28.00 |
| 4/29/2026 | 24.00 | 24.49 | 22.01 | 24.20 | 3,280,367 | 24.20 |