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
-0.67 -2.83% 23.00 15:11:08
Open Price Low Price High Price Close Price Prev Close
23.30 22.8598 23.70 23.67
more quote information »

PING Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0824.2221.3822.851,035,874-1.08-4.49%
1 Month22.6725.2821.3823.581,005,3700.331.46%
3 Months35.3135.4720.7023.561,304,551-12.31-34.86%
6 Months21.2937.229319.9725.631,199,9381.718.03%
1 Year24.8637.8019.9727.981,215,830-1.86-7.48%
3 Years18.7537.8012.0226.181,035,3094.2522.67%
5 Years18.7537.8012.0226.181,035,3094.2522.67%

PING 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 23.67 0.82 3.59% 22.87 23.73 22.7601 640,326
May 13 2021 22.85 -0.22 -0.95% 23.63 23.8499 22.55 650,567
May 12 2021 23.07 0.20 0.87% 22.49 23.29 22.31 647,144
May 11 2021 22.87 0.37 1.64% 21.69 23.13 21.38 1,289,449
May 10 2021 22.50 -1.66 -6.87% 24.08 24.22 22.36 1,951,884
May 07 2021 24.16 -0.30 -1.23% 24.67 25.24 24.12 1,247,832
May 06 2021 24.46 1.84 8.13% 23.62 24.62 22.78 1,755,071
May 05 2021 22.62 -0.17 -0.75% 22.84 23.05 22.2262 1,249,462
May 04 2021 22.79 -0.78 -3.31% 23.39 23.39 22.31 707,229
May 03 2021 23.57 -0.71 -2.92% 24.28 24.30 23.28 1,170,397
Apr 30 2021 24.28 0.05 0.21% 23.92 24.66 23.86 837,462
Apr 29 2021 24.23 -0.16 -0.66% 24.60 24.80 23.365 1,138,462
Apr 28 2021 24.39 -0.32 -1.3% 24.69 25.28 24.38 770,951
Apr 27 2021 24.71 -0.28 -1.12% 24.99 25.01 24.45 1,209,204
Apr 26 2021 24.99 1.32 5.58% 23.83 25.09 23.76 1,319,591
Apr 23 2021 23.67 0.26 1.11% 23.50 24.15 23.20 704,508
Apr 22 2021 23.41 0.96 4.28% 22.53 23.50 22.51 1,071,438
Apr 21 2021 22.45 0.61 2.79% 21.79 22.57 21.56 506,055
Apr 20 2021 21.84 -0.79 -3.49% 22.49 22.76 21.58 502,412
Apr 19 2021 22.63 -0.20 -0.88% 22.67 22.92 22.06 905,864
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.