PING

Ping Identity Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-1.01 -4.33% 22.33 19:58:42
Open Price Low Price High Price Close Price Prev Close
23.54 21.46 23.64 22.49 23.34
more quote information »

PING Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.9726.089921.4624.181,622,507-1.64-6.84%
1 Month33.2337.229321.4627.901,379,050-10.90-32.8%
3 Months26.9237.229321.4628.851,188,210-4.59-17.05%
6 Months30.0037.229319.9727.351,156,743-7.67-25.57%
1 Year20.0037.8012.0228.131,152,9402.3311.65%
3 Years18.7537.8012.0226.681,018,9113.5819.09%
5 Years18.7537.8012.0226.681,018,9113.5819.09%

PING 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 22.49 -0.85 -3.64% 23.54 23.64 21.46 1,781,250
Mar 04 2021 23.34 -0.63 -2.63% 23.87 24.78 22.75 1,326,923
Mar 03 2021 23.97 -0.65 -2.64% 24.69 25.16 23.6265 1,213,074
Mar 02 2021 24.62 -1.14 -4.43% 25.88 26.0899 24.30 1,545,813
Mar 01 2021 25.76 2.33 9.94% 24.10 25.79 24.00 1,584,063
Feb 26 2021 23.43 0.09 0.39% 23.97 24.21 22.56 2,442,661
Feb 25 2021 23.34 -9.07 -27.99% 26.01 27.47 23.07 7,660,848
Feb 24 2021 32.41 1.04 3.32% 31.50 32.5725 30.76 1,218,309
Feb 23 2021 31.37 -2.19 -6.53% 31.99 32.15 29.06 1,497,084
Feb 22 2021 33.56 -2.36 -6.57% 35.31 35.47 33.22 867,345
Feb 19 2021 35.92 0.53 1.5% 35.70 36.2499 35.39 615,754
Feb 18 2021 35.39 -0.13 -0.37% 35.05 35.53 34.38 511,567
Feb 17 2021 35.52 -0.24 -0.67% 35.75 35.77 34.6383 1,119,556
Feb 16 2021 35.76 -0.49 -1.35% 37.01 37.01 35.20 512,016
Feb 12 2021 36.25 0.68 1.91% 35.47 37.2293 35.35 792,432
Feb 11 2021 35.57 0.77 2.21% 34.91 36.09 34.08 744,634
Feb 10 2021 34.80 0.82 2.41% 34.18 35.10 33.50 458,991
Feb 09 2021 33.98 0.11 0.32% 34.35 34.8447 33.95 694,360
Feb 08 2021 33.87 -0.07 -0.21% 34.74 35.164 33.65 847,364
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.