Ping Identity Holding Cor... (PING)
NYSE: PING
· Real-Time Price · USD
28.50
0.03 (0.11%)
At close: Oct 17, 2022, 10:00 PM
PING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2022 | 28.48 | 28.50 | 28.48 | 28.50 | 28.50 | 0.11% | 3,473,347 |
| Oct 14, 2022 | 28.50 | 28.52 | 28.47 | 28.47 | 28.47 | 0.42% | 11,382,799 |
| Oct 13, 2022 | 28.35 | 28.40 | 28.33 | 28.35 | 28.35 | -0.07% | 2,452,102 |
| Oct 12, 2022 | 28.33 | 28.42 | 28.33 | 28.37 | 28.37 | -0.04% | 2,640,372 |
| Oct 11, 2022 | 28.23 | 28.38 | 28.23 | 28.38 | 28.38 | 0.42% | 2,764,071 |
| Oct 10, 2022 | 28.26 | 28.30 | 28.21 | 28.26 | 28.26 | -0.11% | 2,719,692 |
| Oct 7, 2022 | 28.25 | 28.30 | 28.22 | 28.29 | 28.29 | 0.14% | 1,790,545 |
| Oct 6, 2022 | 28.31 | 28.37 | 28.24 | 28.25 | 28.25 | -0.18% | 2,123,514 |
| Oct 5, 2022 | 28.24 | 28.34 | 28.23 | 28.30 | 28.30 | 0.18% | 2,271,437 |
| Oct 4, 2022 | 28.20 | 28.30 | 28.20 | 28.25 | 28.25 | 0.18% | 1,850,477 |
| Oct 3, 2022 | 28.16 | 28.22 | 28.11 | 28.20 | 28.20 | 0.46% | 1,746,762 |
| Sep 30, 2022 | 28.16 | 28.18 | 28.07 | 28.07 | 28.07 | -0.35% | 2,521,984 |
| Sep 29, 2022 | 28.15 | 28.20 | 28.12 | 28.17 | 28.17 | 0.07% | 2,108,080 |
| Sep 28, 2022 | 28.11 | 28.20 | 28.09 | 28.15 | 28.15 | 0.14% | 1,937,616 |
| Sep 27, 2022 | 28.20 | 28.20 | 28.10 | 28.11 | 28.11 | -0.04% | 2,543,597 |
| Sep 26, 2022 | 28.15 | 28.20 | 28.11 | 28.12 | 28.12 | -0.07% | 2,173,039 |
| Sep 23, 2022 | 28.29 | 28.31 | 28.11 | 28.14 | 28.14 | -0.39% | 5,744,859 |
| Sep 22, 2022 | 28.30 | 28.32 | 28.25 | 28.25 | 28.25 | -0.11% | 1,626,953 |
| Sep 21, 2022 | 28.27 | 28.35 | 28.25 | 28.28 | 28.28 | -0.04% | 1,971,632 |
| Sep 20, 2022 | 28.22 | 28.32 | 28.22 | 28.29 | 28.29 | 0.18% | 5,551,180 |