PING

Ping Identity Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Ping Identity Holding Corp PING NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.77 -2.07% 36.35 35.185 37.19 37.00 37.12 20:00:00
more quote information »

PING Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.8837.8033.2136.24897,2771.474.21%
1 Month33.2637.8029.3633.181,238,2813.099.29%
3 Months23.2537.8023.0030.861,445,38013.1056.34%
6 Months24.6037.8012.0227.761,088,82711.7547.76%
1 Year18.7537.8012.0225.45933,74117.6093.87%
3 Years18.7537.8012.0225.45933,74117.6093.87%
5 Years18.7537.8012.0225.45933,74117.6093.87%

PING 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 37.29 0.29 0.78% 37.00 37.29 35.185 1,433,947
Aug 06 2020 37.00 -0.01 -0.03% 37.54 37.54 36.50 1,185,814
Aug 05 2020 37.01 1.01 2.81% 36.91 37.80 36.45 1,033,267
Aug 04 2020 36.00 -0.01 -0.03% 36.25 37.00 35.3709 683,065
Aug 03 2020 36.01 1.65 4.8% 34.63 36.64 34.3601 883,972
Jul 31 2020 34.36 0.08 0.23% 34.88 35.00 33.21 700,269
Jul 30 2020 34.2805 -0.07 -0.2% 33.91 34.50 33.00 510,845
Jul 29 2020 34.35 0.37 1.09% 33.39 34.62 33.39 692,133
Jul 28 2020 33.98 0.28 0.83% 33.37 34.00 32.90 621,489
Jul 27 2020 33.70 0.37 1.11% 33.33 33.74 32.72 627,219
Jul 24 2020 33.33 0.48 1.46% 32.68 33.83 31.66 611,157
Jul 23 2020 32.85 -1.00 -2.95% 34.00 34.60 32.72 766,185
Jul 22 2020 33.85 0.49 1.47% 33.42 34.3487 33.12 766,611
Jul 21 2020 33.36 -1.62 -4.63% 35.64 35.8253 33.28 1,187,533
Jul 20 2020 34.98 3.33 10.52% 31.65 35.20 31.60 2,593,144
Jul 17 2020 31.65 1.30 4.28% 30.39 32.00 30.0313 1,185,611
Jul 16 2020 30.35 -1.12 -3.56% 31.02 31.47 30.32 851,304
Jul 15 2020 31.47 0.70 2.27% 31.12 31.97 30.47 1,015,027
Jul 14 2020 30.77 0.02 0.07% 30.89 31.515 29.36 2,751,558
Jul 13 2020 30.75 -3.45 -10.09% 34.92 34.92 30.61 2,339,548
Jul 10 2020 34.20 0.90 2.7% 33.26 34.79 33.05 2,658,612
Jul 09 2020 33.3001 0.42 1.28% 33.53 34.41 32.36 7,043,923
Jul 08 2020 32.88 1.33 4.22% 31.75 33.25 31.30 1,422,305
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.