PING

Ping Identity Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ping Identity Holding Corp PING NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.26 1.16% 22.75 20:00:00
Open Price Low Price High Price Close Price Prev Close
22.30 22.23 22.84 22.72 22.49
more quote information »

PING Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.0023.1721.4522.351,075,556-0.25-1.09%
1 Month23.3323.7920.7022.501,106,948-0.58-2.49%
3 Months30.0537.229320.7026.381,212,462-7.30-24.29%
6 Months35.3737.229319.9725.981,245,187-12.62-35.68%
1 Year21.7237.8019.9728.131,209,1511.034.74%
3 Years18.7537.8012.0226.411,031,5434.0021.33%
5 Years18.7537.8012.0226.411,031,5434.0021.33%

PING 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2021 22.72 0.23 1.02% 22.30 22.84 22.23 2,145,297
Apr 09 2021 22.49 0.13 0.58% 22.33 22.59 21.87 1,328,898
Apr 08 2021 22.36 0.77 3.57% 21.88 22.61 21.88 1,752,771
Apr 07 2021 21.59 -0.90 -4.0% 22.81 22.97 21.45 777,915
Apr 06 2021 22.49 -0.31 -1.36% 23.00 23.02 22.45 873,898
Apr 05 2021 22.80 0.16 0.71% 23.00 23.17 22.26 644,297
Apr 01 2021 22.64 0.71 3.24% 22.25 23.11 22.25 895,659
Mar 31 2021 21.93 0.52 2.43% 21.73 22.57 21.60 1,311,849
Mar 30 2021 21.41 -0.49 -2.24% 21.79 21.79 21.22 791,414
Mar 29 2021 21.90 -0.02 -0.09% 21.76 22.145 21.296 668,070
Mar 26 2021 21.92 0.20 0.92% 21.84 22.2014 21.25 608,820
Mar 25 2021 21.72 0.04 0.18% 21.53 21.81 20.70 1,430,469
Mar 24 2021 21.68 -1.34 -5.82% 22.97 23.20 21.63 865,471
Mar 23 2021 23.02 -0.19 -0.82% 23.14 23.57 22.85 670,054
Mar 22 2021 23.21 0.10 0.43% 23.28 23.66 22.82 1,075,298
Mar 19 2021 23.11 0.39 1.72% 22.80 23.22 22.435 1,537,746
Mar 18 2021 22.72 -0.30 -1.3% 23.05 23.46 22.61 1,317,100
Mar 17 2021 23.02 0.11 0.48% 22.39 23.19 22.07 1,034,069
Mar 16 2021 22.91 -0.30 -1.29% 23.47 23.79 22.42 1,573,745
Mar 15 2021 23.21 0.26 1.13% 23.33 23.40 22.71 1,874,463
See More Historical Prices »


Your Recent History
NYSE
PING
Ping Ident..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.