Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ping Identity Holding Corp (NY: PING )

28.50 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 17, 2022 28.50 0 +0.03(+0.11%)
Oct 14, 2022 28.50 28.52 28.47 28.47 11,382,802 +0.12(+0.42%)
Oct 13, 2022 28.35 28.40 28.33 28.35 2,452,102 -0.02(-0.07%)
Oct 12, 2022 28.33 28.41 28.33 28.37 2,640,372 -0.01(-0.04%)
Oct 11, 2022 28.23 28.38 28.23 28.38 2,764,071 +0.12(+0.42%)
Oct 10, 2022 28.26 28.30 28.21 28.26 2,719,692 -0.03(-0.11%)
Oct 07, 2022 28.25 28.30 28.22 28.29 1,790,545 +0.04(+0.14%)
Oct 06, 2022 28.31 28.37 28.24 28.25 2,123,514 -0.05(-0.18%)
Oct 05, 2022 28.24 28.34 28.23 28.30 2,271,437 +0.05(+0.18%)
Oct 04, 2022 28.20 28.30 28.20 28.25 1,850,457 +0.05(+0.18%)
Oct 03, 2022 28.16 28.22 28.11 28.20 1,746,762 +0.13(+0.46%)
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%)
Jul 01, 2022 17.94 18.50 17.29 18.40 654,368 +0.26(+1.43%)
Jun 30, 2022 18.52 18.53 17.92 18.14 1,069,864 -0.61(-3.25%)
Jun 29, 2022 18.49 18.77 18.12 18.75 432,231 +0.14(+0.75%)
Jun 28, 2022 19.00 19.28 18.48 18.61 548,431 -0.39(-2.05%)
Jun 27, 2022 18.97 19.51 18.74 19.00 702,123 +0.05(+0.26%)
Jun 24, 2022 18.78 19.42 18.78 18.95 3,492,926 +0.33(+1.77%)
Jun 23, 2022 18.25 18.71 18.06 18.62 567,867 +0.38(+2.08%)
Jun 22, 2022 17.70 18.80 17.64 18.24 700,124 +0.29(+1.62%)
Jun 21, 2022 18.08 18.50 17.93 17.95 697,600 -0.05(-0.28%)
Jun 17, 2022 16.80 18.17 16.67 18.00 2,737,773 +1.52(+9.22%)
Jun 16, 2022 16.37 16.64 15.85 16.48 1,161,719 -0.53(-3.12%)
Jun 15, 2022 16.85 17.23 16.42 17.01 987,844 +0.38(+2.29%)
Jun 14, 2022 16.99 17.00 16.42 16.63 703,272 -0.30(-1.77%)
Jun 13, 2022 18.14 18.43 16.80 16.93 1,067,154 -1.92(-10.19%)
Jun 10, 2022 19.19 19.43 18.77 18.85 655,297 -0.78(-3.97%)
Jun 09, 2022 20.24 20.52 19.46 19.63 841,463 -0.79(-3.87%)
Jun 08, 2022 20.42 20.83 20.16 20.42 512,546 -0.15(-0.73%)
Jun 07, 2022 19.87 20.86 19.61 20.57 555,352 +0.49(+2.44%)
Jun 06, 2022 20.45 20.76 19.24 20.08 1,148,366 -0.25(-1.23%)
Jun 03, 2022 19.97 20.60 19.61 20.33 978,683 +0.03(+0.15%)
Jun 02, 2022 19.53 20.53 18.42 20.30 840,258 +0.87(+4.48%)
Jun 01, 2022 19.19 19.79 18.89 19.43 740,049 +0.53(+2.80%)
May 31, 2022 19.66 19.90 18.87 18.90 1,149,050 -1.03(-5.17%)
May 27, 2022 19.60 20.00 19.53 19.93 540,815 +0.69(+3.59%)
May 26, 2022 19.11 19.73 19.01 19.24 920,424 +0.18(+0.94%)
May 25, 2022 18.04 19.19 17.98 19.06 690,115 +0.82(+4.50%)
May 24, 2022 18.94 19.03 18.09 18.24 883,709 -0.99(-5.15%)
May 23, 2022 18.95 19.42 18.48 19.23 943,025 +0.39(+2.07%)
May 20, 2022 18.82 19.19 18.23 18.84 738,637 +0.46(+2.50%)
May 19, 2022 17.87 18.70 17.87 18.38 648,004 +0.18(+0.99%)
May 18, 2022 18.65 18.93 18.06 18.20 787,165 -0.63(-3.35%)
May 17, 2022 19.75 19.92 18.69 18.83 1,021,565 -0.32(-1.67%)
May 16, 2022 19.18 19.70 18.88 19.15 789,068 -0.38(-1.95%)
May 13, 2022 18.70 19.87 18.40 19.53 1,412,129 +1.19(+6.49%)
May 12, 2022 17.44 18.81 17.25 18.34 1,350,570 +0.51(+2.86%)
May 11, 2022 19.33 19.92 17.61 17.83 1,390,574 -1.81(-9.22%)
May 10, 2022 20.33 20.41 18.95 19.64 1,017,628 -0.34(-1.70%)
May 09, 2022 22.61 22.86 19.80 19.98 1,546,468 -3.36(-14.40%)
May 06, 2022 24.19 24.52 23.31 23.34 1,303,809 -1.21(-4.93%)
May 05, 2022 25.37 25.75 24.00 24.55 2,316,962 -2.70(-9.91%)
May 04, 2022 26.84 27.60 26.04 27.25 1,870,055 +0.55(+2.06%)
May 03, 2022 26.28 26.92 26.17 26.70 806,180 +0.05(+0.19%)
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.