Dark

NEW
Puxin Limited
stock NYSE

Inactive

May 23, 2025

10.80USD+694.118%(+9.44)200

Pre-market

0.00USD-100.000%(-1.36)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	10.8000	10.8000	10.8000	10.8000	+694.118%	200	0.000%
2022-05-03	1.3300	1.3899	1.2800	1.3600	+6.250%	45,557	+694.118%
2022-05-02	1.2400	1.3400	1.2300	1.2800	+4.918%	65,359	+743.750%
2022-04-29	1.2500	1.5100	1.2200	1.2200	-4.688%	183,081	+785.246%
2022-04-28	1.3200	1.3600	1.1900	1.2800	-1.538%	113,538	+743.750%
2022-04-27	1.3000	1.5600	1.1300	1.3000	-2.256%	244,030	+730.769%
2022-04-26	1.3700	1.4000	1.3000	1.3300	-5.000%	21,515	+712.030%
2022-04-25	1.5600	1.5600	1.3900	1.4000	-4.110%	53,964	+671.429%
2022-04-22	1.4800	1.5900	1.4000	1.4600	+2.098%	40,851	+639.726%
2022-04-21	1.6400	1.6400	1.3800	1.4300	-6.536%	85,921	+655.245%
2022-04-20	1.5000	1.7000	1.4100	1.5300	+3.378%	258,612	+605.882%
2022-04-19	1.5200	1.5300	1.4400	1.4800	+8.029%	36,622	+629.730%
2022-04-18	1.4900	1.5900	1.3700	1.3700	-12.179%	91,609	+688.321%
2022-04-14	1.6000	1.6399	1.5500	1.5600	-2.500%	55,774	+592.308%
2022-04-13	1.6000	1.7100	1.6000	1.6000	0.000%	76,779	+575.000%
2022-04-12	1.7100	1.7200	1.6000	1.6000	-6.977%	27,308	+575.000%
2022-04-11	1.6600	1.8000	1.5900	1.7200	+1.176%	165,656	+527.907%
2022-04-08	1.7300	1.8400	1.6700	1.7000	-5.556%	67,263	+535.294%
2022-04-07	1.8100	1.9800	1.6605	1.8000	-0.552%	306,149	+500.000%
2022-04-06	2.0000	2.0000	1.8100	1.8100	-10.837%	83,485	+496.685%
2022-04-05	2.1000	2.2200	1.9700	2.0300	-2.871%	148,340	+432.020%
2022-04-04	1.9200	2.1800	1.9200	2.0900	+8.854%	80,282	+416.746%
2022-04-01	2.0800	2.1999	1.9000	1.9200	-7.692%	204,485	+462.500%
2022-03-31	2.1200	2.2800	2.0200	2.0800	+1.463%	156,170	+419.231%
2022-03-30	2.1696	2.2398	2.0200	2.0500	-3.302%	108,625	+426.829%
2022-03-29	2.2800	2.2800	2.1200	2.1200	-2.752%	87,111	+409.434%
2022-03-28	2.1000	2.2800	2.1000	2.1800	+1.395%	184,603	+395.413%
2022-03-25	2.3600	2.4600	2.1000	2.1500	-12.955%	204,662	+402.326%
2022-03-24	2.5700	2.6181	2.2900	2.4700	-3.891%	311,270	+337.247%
2022-03-23	2.3200	2.8500	2.3000	2.5700	+4.049%	1,022,607	+320.233%
2022-03-22	1.8100	3.3700	1.8100	2.4700	+34.239%	8,137,784	+337.247%
2022-03-21	1.9400	1.9709	1.7000	1.8400	-4.663%	99,522	+486.957%
2022-03-18	1.6800	2.0300	1.6300	1.9300	+14.881%	300,150	+459.585%
2022-03-17	1.7500	1.8000	1.6100	1.6800	-1.176%	134,707	+542.857%
2022-03-16	1.4800	1.8819	1.4600	1.7000	+29.771%	412,763	+535.294%
2022-03-15	1.1900	1.3698	1.1700	1.3100	-1.504%	236,067	+724.427%
2022-03-14	1.6200	1.6500	1.2600	1.3300	-15.287%	174,406	+712.030%
2022-03-11	1.6700	1.7100	1.5700	1.5700	-7.101%	90,414	+587.898%
2022-03-10	1.8650	1.8650	1.6600	1.6900	-8.649%	73,838	+539.053%
2022-03-09	1.7900	1.9400	1.7627	1.8500	+5.714%	79,592	+483.784%
2022-03-08	1.6400	1.9100	1.6400	1.7500	+6.707%	122,860	+517.143%
2022-03-07	1.8000	1.8400	1.6400	1.6400	-11.351%	160,732	+558.537%
2022-03-04	2.0000	2.0500	1.8200	1.8500	-9.314%	140,078	+483.784%
2022-03-03	2.2999	2.2999	2.0000	2.0400	-8.108%	227,324	+429.412%
2022-03-02	2.2100	2.2900	2.1750	2.2200	-0.448%	104,687	+386.486%
2022-03-01	2.3300	2.3300	2.1500	2.2300	-4.701%	131,524	+384.305%
2022-02-28	2.2000	2.4500	2.1209	2.3400	+8.333%	192,120	+361.538%
2022-02-25	2.1900	2.3299	2.1000	2.1600	+1.408%	285,935	+400.000%
2022-02-24	2.0300	2.1800	1.9700	2.1300	-3.620%	212,314	+407.042%
2022-02-23	2.1300	2.3400	2.0210	2.2100	+3.271%	303,841	+388.688%
2022-02-22	2.0000	2.2400	2.0000	2.1400	+2.885%	185,708	+404.673%
2022-02-18	2.3300	2.3300	2.0800	2.0800	-5.455%	157,804	+419.231%
2022-02-17	2.5800	2.5800	2.1700	2.2000	-15.385%	157,086	+390.909%
2022-02-16	2.3400	2.6000	2.3400	2.6000	+11.111%	203,254	+315.385%
2022-02-15	2.0500	2.4114	2.0500	2.3400	+12.500%	222,453	+361.538%
2022-02-14	2.0000	2.1700	2.0000	2.0800	+1.463%	96,423	+419.231%
2022-02-11	2.0800	2.1300	1.9500	2.0500	-1.442%	159,485	+426.829%
2022-02-10	2.0100	2.1300	1.9800	2.0800	-0.478%	92,213	+419.231%
2022-02-09	2.0800	2.1100	1.9800	2.0900	+2.956%	140,877	+416.746%
2022-02-08	2.0500	2.1400	2.0100	2.0300	-2.404%	138,729	+432.020%
2022-02-07	2.1500	2.3750	2.0600	2.0800	-5.882%	187,185	+419.231%
2022-02-04	2.2400	2.3100	2.1200	2.2100	-2.643%	229,562	+388.688%
2022-02-03	2.1600	2.4000	2.1400	2.2700	+5.093%	165,618	+375.771%
2022-02-02	2.2700	2.6369	2.1200	2.1600	-3.139%	420,712	+400.000%
2022-02-01	1.8400	2.6600	1.8300	2.2300	-87.747%	1,528,538	+384.305%
2022-01-31	16.3000	18.6000	15.0000	18.2000	-8.081%	55,311	-40.659%
2022-01-28	20.0700	20.0700	19.0200	19.8000	-1.493%	14,463	-45.455%
2022-01-27	20.3500	20.7900	19.3500	20.1000	+3.024%	13,661	-46.269%
2022-01-26	23.0800	24.0000	19.3500	19.5100	-10.873%	13,833	-44.644%
2022-01-25	20.0000	22.3000	20.0000	21.8900	+4.238%	13,408	-50.662%
2022-01-24	23.2000	23.9800	20.2000	21.0000	-16.766%	23,687	-48.571%
2022-01-21	28.0000	28.5000	25.0000	25.2300	-9.893%	14,087	-57.194%
2022-01-20	30.0000	30.0000	28.0000	28.0000	0.000%	7,816	-61.429%
2022-01-19	30.8500	30.9700	28.0000	28.0000	-9.677%	13,530	-61.429%
2022-01-18	31.1100	31.4500	29.0000	31.0000	+1.043%	14,254	-65.161%
2022-01-14	32.0600	32.3200	30.2000	30.6800	-1.032%	13,832	-64.798%
2022-01-13	33.0000	33.1900	30.4400	31.0000	-3.786%	21,298	-65.161%
2022-01-12	34.1000	34.9900	32.0200	32.2200	-3.821%	10,048	-66.480%
2022-01-11	33.2300	35.0000	33.0000	33.5000	+2.165%	12,165	-67.761%
2022-01-10	35.8000	36.1500	31.3100	32.7900	-6.314%	20,436	-67.063%
2022-01-07	33.2600	37.5000	31.7000	35.0000	+9.580%	52,328	-69.143%
2022-01-06	33.0000	34.0000	31.0000	31.9400	-1.663%	20,210	-66.187%
2022-01-05	34.7300	35.6000	32.0700	32.4800	-9.778%	29,373	-66.749%
2022-01-04	36.5000	38.5900	35.2400	36.0000	-7.455%	32,634	-70.000%
2022-01-03	39.5000	39.5100	36.5000	38.9000	-2.506%	49,413	-72.237%
2021-12-31	41.9500	44.0350	38.0000	39.9000	-6.688%	75,131	-72.932%
2021-12-30	44.4000	45.0000	40.0800	42.7600	-20.815%	151,706	-74.743%
2021-12-29	38.5000	69.0000	38.5000	54.0000	+80.000%	1,477,207	-80.000%
2021-12-28	36.1000	39.0000	30.0000	30.0000	-14.651%	21,483	-64.000%
2021-12-27	34.9500	37.0000	34.0100	35.1500	+1.737%	9,527	-69.275%
2021-12-23	31.5700	37.5000	31.0000	34.5500	+7.465%	18,586	-68.741%
2021-12-22	31.2000	33.0000	30.4000	32.1500	+3.710%	9,682	-66.407%
2021-12-21	28.3500	32.9900	28.3500	31.0000	+0.356%	7,982	-65.161%
2021-12-20	31.2000	32.1700	30.0100	30.8900	-2.862%	8,026	-65.037%
2021-12-17	32.4000	32.5000	31.0700	31.8000	-2.154%	8,190	-66.038%
2021-12-16	33.0600	33.9600	32.1000	32.5000	-4.412%	6,845	-66.769%
2021-12-15	34.9300	34.9300	32.0000	34.0000	-0.029%	15,350	-68.235%
2021-12-14	37.0000	39.5000	33.7500	34.0100	-17.049%	26,084	-68.245%
2021-12-13	36.5100	45.1600	35.0000	41.0000	+27.132%	81,121	-73.659%
2021-12-10	38.3200	38.9000	32.2500	32.2500	-10.665%	11,344	-66.512%
2021-12-09	37.8900	41.0000	36.0000	36.1000	-3.217%	10,096	-70.083%
2021-12-08	34.3100	37.5000	34.0000	37.3000	+9.064%	10,123	-71.046%
2021-12-07	36.9800	38.0000	34.2000	34.2000	-5.000%	12,149	-68.421%
2021-12-06	33.0000	36.0000	30.5100	36.0000	+10.769%	9,709	-70.000%
2021-12-03	39.2000	40.0000	30.2900	32.5000	-16.667%	33,294	-66.769%
2021-12-02	39.0000	39.0000	36.5000	39.0000	+3.945%	17,735	-72.308%
2021-12-01	43.0100	43.9500	36.0700	37.5200	-11.132%	30,870	-71.215%
2021-11-30	47.7300	48.0000	41.0100	42.2200	-9.399%	16,046	-74.420%
2021-11-29	48.3100	50.9900	46.0000	46.6000	+1.282%	12,214	-76.824%
2021-11-26	48.9500	48.9500	46.0000	46.0100	-6.102%	5,820	-76.527%
2021-11-24	47.0000	51.0000	46.0000	49.0000	+4.255%	12,849	-77.959%
2021-11-23	50.7000	52.0000	46.3600	47.0000	-4.082%	10,786	-77.021%
2021-11-22	52.9200	57.0000	48.0600	49.0000	-6.238%	14,089	-77.959%
2021-11-19	51.3500	53.8100	51.3500	52.2600	+0.461%	11,371	-79.334%
2021-11-18	56.5300	56.5300	51.2000	52.0200	-1.849%	20,412	-79.239%
2021-11-17	56.2700	57.7000	52.0500	53.0000	-6.178%	15,476	-79.623%
2021-11-16	54.0000	57.5000	52.5000	56.4900	+1.418%	13,350	-80.882%
2021-11-15	58.0000	59.0000	53.5000	55.7000	-3.966%	16,433	-80.610%
2021-11-12	60.0000	60.3400	56.6600	58.0000	-1.411%	10,529	-81.379%
2021-11-11	58.1100	60.9900	56.6510	58.8300	+1.676%	14,351	-81.642%
2021-11-10	60.0000	60.4900	56.6400	57.8600	-5.796%	23,495	-81.334%
2021-11-09	61.0800	62.9000	57.8000	61.4200	-2.878%	35,877	-82.416%
2021-11-08	66.0000	67.9900	61.7000	63.2400	-4.182%	68,713	-82.922%
2021-11-05	72.0000	73.5000	60.4300	66.0000	+6.452%	216,918	-83.636%
2021-11-04	52.0000	69.4600	51.0000	62.0000	+16.323%	204,004	-82.581%
2021-11-03	50.5100	54.5500	50.3300	53.3000	-1.296%	14,295	-79.737%
2021-11-02	54.0000	55.0000	52.0000	54.0000	-1.818%	17,869	-80.000%
2021-11-01	59.6000	59.7500	54.0500	55.0000	-6.780%	34,203	-80.364%
2021-10-29	63.5000	66.9900	58.1000	59.0000	-3.326%	35,322	-81.695%
2021-10-28	61.5000	69.0000	57.0000	61.0300	-18.135%	84,207	-82.304%
2021-10-27	71.0000	119.0000	64.0100	74.5500	+26.807%	642,885	-85.513%
2021-10-26	61.0100	69.5000	51.7100	58.7900	+4.982%	212,260	-81.630%
2021-10-25	46.7000	62.0000	45.5400	56.0000	+22.969%	120,129	-80.714%
2021-10-22	47.0000	47.3300	44.6100	45.5400	-5.125%	15,600	-76.285%
2021-10-21	49.1900	49.4400	47.0000	48.0000	-1.659%	14,015	-77.500%
2021-10-20	48.7800	50.5000	47.5100	48.8100	+3.062%	16,160	-77.873%
2021-10-19	49.5900	50.4400	47.2000	47.3600	-2.791%	18,888	-77.196%
2021-10-18	51.0000	51.0500	48.0000	48.7200	-8.075%	19,052	-77.833%
2021-10-15	51.1600	53.0000	51.0000	53.0000	0.000%	18,123	-79.623%
2021-10-14	54.0000	54.0700	50.0000	53.0000	-5.018%	39,151	-79.623%
2021-10-13	58.3000	65.0000	53.2000	55.8000	+23.016%	289,986	-80.645%
2021-10-12	60.7000	60.7000	44.0300	45.3600	-23.765%	66,231	-76.190%
2021-10-11	55.3900	63.0000	55.0100	59.5000	+6.231%	16,643	-81.849%
2021-10-08	57.0000	59.0900	53.3000	56.0100	-0.550%	6,858	-80.718%
2021-10-07	55.0000	56.8000	53.5000	56.3200	+2.307%	6,651	-80.824%
2021-10-06	50.0000	55.4700	50.0000	55.0500	+7.941%	7,810	-80.381%
2021-10-05	51.7000	54.0000	50.2100	51.0000	-1.923%	7,346	-78.824%
2021-10-04	56.4800	56.4800	50.3200	52.0000	-3.704%	9,767	-79.231%
2021-10-01	58.0000	58.2000	53.0000	54.0000	-6.897%	12,911	-80.000%
2021-09-30	54.0000	62.9000	52.4000	58.0000	+9.064%	31,203	-81.379%
2021-09-29	53.1400	55.7400	50.1100	53.1800	-3.973%	14,693	-79.692%
2021-09-28	57.9000	59.9000	52.0100	55.3800	+4.491%	34,684	-80.498%
2021-09-27	48.0100	53.8900	48.0100	53.0000	+10.417%	24,519	-79.623%
2021-09-24	47.6000	50.4500	47.5000	48.0000	-2.041%	8,532	-77.500%
2021-09-23	50.0000	52.0000	46.5400	49.0000	+2.083%	23,748	-77.959%
2021-09-22	45.0000	51.0000	44.6000	48.0000	+6.359%	21,355	-77.500%
2021-09-21	45.8000	47.7000	44.5900	45.1300	-1.355%	6,632	-76.069%
2021-09-20	49.5000	49.5000	45.5000	45.7500	-9.763%	12,358	-76.393%
2021-09-17	52.0000	53.0200	50.3200	50.7000	-5.234%	9,378	-78.698%
2021-09-16	52.0200	54.4000	51.0000	53.5000	-0.926%	7,017	-79.813%
2021-09-15	57.0000	57.7200	51.0000	54.0000	-6.445%	18,685	-80.000%
2021-09-14	62.0000	62.7900	56.1000	57.7200	-8.381%	7,400	-81.289%
2021-09-13	63.1500	63.8900	60.2900	63.0000	+1.613%	7,591	-82.857%
2021-09-10	63.3200	67.5000	61.5900	62.0000	-0.513%	12,723	-82.581%
2021-09-09	60.6800	63.8900	60.3500	62.3200	-2.473%	3,748	-82.670%
2021-09-08	68.4900	68.4900	60.9000	63.9000	-6.029%	8,311	-83.099%
2021-09-07	67.4000	69.7800	65.0000	68.0000	+2.890%	7,216	-84.118%
2021-09-03	69.8900	70.0100	65.6000	66.0900	-4.217%	3,922	-83.659%
2021-09-02	68.0000	72.6000	66.7900	69.0000	-2.418%	10,067	-84.348%
2021-09-01	64.0000	74.7900	64.0000	70.7100	+8.785%	40,647	-84.726%
2021-08-31	63.5300	68.5300	62.1200	65.0000	+6.820%	15,412	-83.385%
2021-08-30	60.6000	61.8000	57.9900	60.8500	+2.252%	8,918	-82.251%
2021-08-27	62.0000	62.0000	57.1000	59.5100	+2.603%	4,913	-81.852%
2021-08-26	60.5000	63.0000	57.0100	58.0000	-3.349%	10,489	-81.379%
2021-08-25	60.0000	64.9900	58.3000	60.0100	-5.362%	10,147	-82.003%
2021-08-24	57.7000	66.4000	54.0300	63.4100	+12.809%	24,820	-82.968%
2021-08-23	56.0000	56.9700	52.4200	56.2100	+1.352%	11,878	-80.786%
2021-08-20	56.7000	57.8900	54.0100	55.4600	-2.702%	6,514	-80.527%
2021-08-19	53.9600	60.0000	52.3000	57.0000	+6.383%	18,437	-81.053%
2021-08-18	55.3000	56.9700	52.0000	53.5800	-5.785%	11,550	-79.843%
2021-08-17	59.8000	59.9500	55.0000	56.8700	-2.486%	9,494	-81.009%
2021-08-16	60.4000	61.2900	56.0000	58.3200	-3.380%	12,044	-81.481%
2021-08-13	68.2700	68.2700	59.4000	60.3600	-7.579%	16,883	-82.107%
2021-08-12	65.0000	66.7900	63.0100	65.3100	-2.362%	12,049	-83.463%
2021-08-11	70.5000	73.8000	65.3000	66.8900	-4.864%	16,730	-83.854%
2021-08-10	73.0000	78.0000	70.0000	70.3100	-1.802%	14,255	-84.639%
2021-08-09	68.2200	75.0000	67.0000	71.6000	+5.542%	22,776	-84.916%
2021-08-06	67.7000	80.0000	65.0000	67.8400	+0.743%	78,906	-84.080%
2021-08-05	67.5200	73.3700	62.6000	67.3400	-0.781%	58,226	-83.962%
2021-08-04	65.6600	107.0000	64.0500	67.8700	+1.057%	306,203	-84.087%
2021-08-03	68.0000	71.7700	61.0000	67.1600	+0.239%	38,147	-83.919%
2021-08-02	69.0000	69.0000	66.0400	67.0000	-2.899%	7,126	-83.881%
2021-07-30	72.9500	72.9800	66.4400	69.0000	-4.167%	12,574	-84.348%
2021-07-29	72.7200	75.0200	68.0300	72.0000	-1.058%	12,379	-85.000%
2021-07-28	69.0000	79.8000	69.0000	72.7700	+8.596%	28,972	-85.159%
2021-07-27	70.6400	71.9900	61.2000	67.0100	+2.776%	31,902	-83.883%
2021-07-26	61.9200	71.9900	60.9500	65.2000	-22.381%	47,702	-83.436%
2021-07-23	105.0000	115.0000	82.5200	84.0000	-33.333%	149,815	-87.143%
2021-07-22	128.0000	128.0000	118.0000	126.0000	+0.800%	3,822	-91.429%
2021-07-21	122.0000	125.5000	121.0000	125.0000	+3.306%	2,350	-91.360%
2021-07-20	122.0000	122.5100	115.0000	121.0000	+4.310%	2,933	-91.074%
2021-07-19	115.0000	118.3100	112.0000	116.0000	-6.452%	4,318	-90.690%
2021-07-16	122.0000	127.7100	116.0000	124.0000	-0.800%	5,729	-91.290%
2021-07-15	134.0000	134.0000	122.0000	125.0000	-6.716%	4,397	-91.360%
2021-07-14	146.0000	146.0000	132.0000	134.0000	-5.634%	3,799	-91.940%
2021-07-13	138.0000	148.9700	135.0000	142.0000	+4.412%	4,464	-92.394%
2021-07-12	140.0000	145.0000	134.0000	136.0000	-4.225%	4,240	-92.059%
2021-07-09	138.0000	147.0000	133.0000	142.0000	+4.412%	7,863	-92.394%
2021-07-08	136.0000	138.7000	130.0000	136.0000	-6.207%	12,053	-92.059%
2021-07-07	162.0000	162.5000	142.0000	145.0000	-9.938%	14,109	-92.552%
2021-07-06	164.0000	165.0000	154.0000	161.0000	-4.167%	8,479	-93.292%
2021-07-02	177.0000	177.5000	167.0000	168.0000	-5.618%	6,780	-93.571%
2021-07-01	179.0000	181.0000	176.0000	178.0000	-0.559%	2,067	-93.933%
2021-06-30	185.0000	185.0000	177.0000	179.0000	-2.717%	3,710	-93.966%
2021-06-29	191.0000	191.0000	178.0000	184.0000	0.000%	3,355	-94.130%
2021-06-28	183.0000	197.0000	182.0000	184.0000	0.000%	4,530	-94.130%
2021-06-25	185.0000	188.0000	176.6200	184.0000	-1.604%	5,326	-94.130%
2021-06-24	183.0000	197.0000	178.0000	187.0000	+5.056%	11,952	-94.225%
2021-06-23	173.0000	181.0000	172.4400	178.0000	+5.325%	6,605	-93.933%
2021-06-22	176.0000	177.0000	161.0000	169.0000	-2.312%	9,151	-93.609%
2021-06-21	178.0000	178.3800	170.0000	173.0000	-3.889%	7,490	-93.757%
2021-06-18	170.0000	185.0000	165.0000	180.0000	+5.263%	13,728	-94.000%
2021-06-17	183.0000	183.2000	171.0000	171.0000	-7.568%	9,492	-93.684%
2021-06-16	190.0000	195.0000	177.0000	185.0000	-7.035%	14,824	-94.162%
2021-06-15	202.0000	233.0000	190.0000	199.0000	-1.970%	15,597	-94.573%
2021-06-14	211.0000	213.1200	196.0000	203.0000	-1.932%	7,917	-94.680%
2021-06-11	219.0000	228.2700	202.0000	207.0000	-5.909%	10,557	-94.783%
2021-06-10	217.0000	252.9900	212.0000	220.0000	+2.326%	49,600	-95.091%
2021-06-09	190.0000	219.8800	190.0000	215.0000	+15.591%	27,125	-94.977%
2021-06-08	184.0000	187.0000	171.0000	186.0000	+5.682%	8,787	-94.194%
2021-06-07	185.0000	188.9900	168.0000	176.0000	-2.222%	8,627	-93.864%
2021-06-04	187.0000	187.0000	177.0000	180.0000	-2.703%	7,440	-94.000%
2021-06-03	195.0000	197.9000	185.0000	185.0000	-5.612%	4,881	-94.162%
2021-06-02	202.0000	202.0000	191.0000	196.0000	-2.970%	8,289	-94.490%
2021-06-01	201.0000	209.0000	197.0100	202.0000	+4.663%	9,604	-94.653%
2021-05-28	212.0000	225.0000	189.0000	193.0000	-10.648%	16,361	-94.404%
2021-05-27	177.0000	230.0000	175.0000	216.0000	+22.034%	70,192	-95.000%
2021-05-26	189.0000	189.0000	171.0000	177.0000	-7.330%	22,314	-93.898%
2021-05-25	208.0000	208.0000	185.0000	191.0000	-3.046%	12,093	-94.346%
2021-05-24	246.0000	248.0000	195.0000	197.0000	-22.441%	14,351	-94.518%
2021-05-21	235.0000	262.0000	234.0000	254.0000	+8.085%	3,954	-95.748%
2021-05-20	235.0000	236.0000	223.0000	235.0000	+2.174%	4,437	-95.404%
2021-05-19	242.0000	242.0000	224.5000	230.0000	-6.504%	2,808	-95.304%
2021-05-18	251.0000	259.0000	245.0000	246.0000	-2.767%	3,255	-95.610%
2021-05-17	274.0000	276.0000	248.0000	253.0000	-8.333%	4,929	-95.731%
2021-05-14	265.0000	283.0000	260.0000	276.0000	+6.564%	5,253	-96.087%
2021-05-13	281.0000	285.0000	258.0000	259.0000	-9.756%	7,010	-95.830%
2021-05-12	304.0000	304.0000	277.0000	287.0000	-7.419%	5,836	-96.237%
2021-05-11	295.0000	312.0000	286.0000	310.0000	+3.333%	3,931	-96.516%
2021-05-10	321.0000	321.0000	299.0000	300.0000	-6.250%	2,692	-96.400%
2021-05-07	300.0000	323.0000	300.0000	320.0000	+7.023%	3,725	-96.625%
2021-05-06	313.0000	314.0000	283.0000	299.0000	-5.079%	4,158	-96.388%
2021-05-05	321.0000	333.0000	311.0000	315.0000	-1.869%	3,531	-96.571%
2021-05-04	338.0000	340.0000	315.0000	321.0000	-5.588%	3,044	-96.636%
2021-05-03	366.0000	366.0000	340.0000	340.0000	-5.292%	2,971	-96.824%
2021-04-30	360.0000	364.4300	354.0000	359.0000	-2.180%	2,447	-96.992%
2021-04-29	400.0000	400.0000	363.9200	367.0000	-9.383%	5,565	-97.057%
2021-04-28	390.0000	409.0000	386.0000	405.0000	+1.759%	1,989	-97.333%
2021-04-27	415.0000	415.0000	395.0000	398.0000	-3.632%	1,986	-97.286%
2021-04-26	389.0000	440.0000	374.0000	413.0000	+8.399%	14,670	-97.385%
2021-04-23	380.0000	387.0000	372.0000	381.0000	0.000%	2,744	-97.165%
2021-04-22	384.0000	400.0000	374.0000	381.0000	-0.522%	1,240	-97.165%
2021-04-21	351.0000	384.0000	345.0000	383.0000	+6.094%	2,465	-97.180%
2021-04-20	374.0000	398.0000	350.0000	361.0000	-5.497%	3,732	-97.008%
2021-04-19	365.0000	383.0000	348.0000	382.0000	+7.910%	5,098	-97.173%
2021-04-16	366.0000	415.0000	347.0000	354.0000	-2.210%	11,309	-96.949%
2021-04-15	360.0000	378.9900	331.0000	362.0000	+3.725%	10,738	-97.017%
2021-04-14	357.0000	357.0000	346.0000	349.0000	-1.412%	2,273	-96.905%
2021-04-13	352.0000	363.0000	346.0000	354.0000	+0.568%	2,221	-96.949%
2021-04-12	375.0000	375.0000	338.0300	352.0000	-6.383%	3,478	-96.932%
2021-04-09	386.0000	387.0000	365.0000	376.0000	-4.326%	3,064	-97.128%
2021-04-08	395.0000	399.0000	381.0000	393.0000	+0.512%	2,826	-97.252%
2021-04-07	410.0000	419.0000	386.0000	391.0000	-4.401%	3,105	-97.238%
2021-04-06	386.0000	420.0000	381.2400	409.0000	+5.412%	3,096	-97.359%
2021-04-05	439.0000	440.0000	386.0000	388.0000	-10.805%	7,413	-97.216%
2021-04-01	413.0000	436.0000	396.0000	435.0000	+8.750%	6,646	-97.517%
2021-03-31	389.0000	420.0000	388.5000	400.0000	+6.383%	9,158	-97.300%
2021-03-30	381.0000	398.0000	370.0000	376.0000	+1.897%	6,943	-97.128%
2021-03-29	408.0000	408.0000	354.0000	369.0000	-12.143%	6,854	-97.073%
2021-03-26	472.0000	472.0000	395.0000	420.0000	-8.297%	5,868	-97.429%
2021-03-25	470.0000	474.0000	453.0000	458.0000	-2.760%	3,378	-97.642%
2021-03-24	517.0000	525.0000	464.0000	471.0000	-8.721%	3,351	-97.707%
2021-03-23	564.0000	564.0000	512.0000	516.0000	-7.361%	3,318	-97.907%
2021-03-22	576.0000	578.0000	546.0000	557.0000	-1.066%	4,619	-98.061%
2021-03-19	539.0000	564.0000	530.1300	563.0000	+1.993%	3,656	-98.082%
2021-03-18	572.0000	578.0000	550.0000	552.0000	-4.333%	1,365	-98.043%
2021-03-17	584.0000	596.0000	556.0000	577.0000	-2.203%	2,828	-98.128%
2021-03-16	629.0000	680.0000	575.0000	590.0000	-4.992%	11,017	-98.169%
2021-03-15	578.0000	624.0000	578.0000	621.0000	+4.370%	2,800	-98.261%
2021-03-12	575.0000	607.0000	575.0000	595.0000	+2.234%	2,239	-98.185%
2021-03-11	578.0000	595.0000	531.0000	582.0000	+2.646%	3,826	-98.144%
2021-03-10	633.0000	633.0000	550.0000	567.0000	-7.353%	8,183	-98.095%
2021-03-09	628.0000	653.0000	590.0000	612.0000	-1.449%	5,371	-98.235%
2021-03-08	661.0000	664.0000	595.0000	621.0000	-5.046%	4,643	-98.261%
2021-03-05	639.0000	656.5000	598.0000	654.0000	+4.473%	3,466	-98.349%
2021-03-04	648.0000	666.0000	610.0000	626.0000	-3.246%	2,635	-98.275%
2021-03-03	715.0000	723.0000	641.0000	647.0000	-9.257%	3,424	-98.331%
2021-03-02	742.0000	777.0000	712.0000	713.0000	-3.908%	2,590	-98.485%
2021-03-01	729.0000	772.0000	721.6900	742.0000	+4.654%	7,825	-98.544%
2021-02-26	718.0000	741.0000	666.0000	709.0000	-0.561%	10,915	-98.477%
2021-02-25	756.0000	773.0000	700.0000	713.0000	-7.523%	5,484	-98.485%
2021-02-24	743.0000	777.5000	731.0000	771.0000	+3.769%	3,436	-98.599%
2021-02-23	801.0000	813.0000	724.0100	743.0000	-7.357%	4,161	-98.546%
2021-02-22	856.0000	909.0000	801.0000	802.0000	-5.647%	5,080	-98.653%
2021-02-19	832.0000	917.0000	832.0000	850.0000	+1.190%	10,308	-98.729%
2021-02-18	881.0000	881.0000	829.0000	840.0000	-4.654%	7,249	-98.714%
2021-02-17	849.0000	908.0000	848.0000	881.0000	+3.769%	12,529	-98.774%
2021-02-16	818.0000	878.0000	818.0000	849.0000	+5.729%	8,113	-98.728%
2021-02-12	781.0000	818.0000	770.0000	803.0000	+4.557%	9,484	-98.655%
2021-02-11	749.0000	810.0000	731.0000	768.0000	+2.264%	8,547	-98.594%
2021-02-10	799.0000	799.0000	735.0000	751.0000	-3.222%	10,637	-98.562%
2021-02-09	699.0000	786.0000	695.0000	776.0000	+12.139%	10,286	-98.608%
2021-02-08	706.0000	733.0000	691.0000	692.0000	-1.705%	6,626	-98.439%
2021-02-05	729.0000	729.0000	682.5000	704.0000	+2.774%	9,185	-98.466%
2021-02-04	679.0000	709.0000	660.0000	685.0000	+4.421%	3,410	-98.423%
2021-02-03	690.0000	720.5000	650.0000	656.0000	-4.234%	7,709	-98.354%
2021-02-02	676.0000	705.0000	650.0000	685.0000	+3.788%	5,093	-98.423%
2021-02-01	633.0000	671.0000	633.0000	660.0000	+4.265%	1,603	-98.364%
2021-01-29	660.0000	674.0000	628.0000	633.0000	+2.427%	3,647	-98.294%
2021-01-28	665.0000	665.0000	615.0000	618.0000	-7.068%	3,331	-98.252%
2021-01-27	643.0000	696.0000	641.0000	665.0000	+2.308%	2,815	-98.376%
2021-01-26	670.0000	689.5000	646.0000	650.0000	-2.840%	2,425	-98.338%
2021-01-25	700.0000	720.0000	660.0000	669.0000	-3.602%	4,641	-98.386%
2021-01-22	658.0000	713.0000	658.0000	694.0000	+6.116%	8,457	-98.444%
2021-01-21	651.0000	664.5000	620.0000	654.0000	+2.830%	4,932	-98.349%
2021-01-20	598.0000	667.0000	593.0000	636.0000	+6.533%	7,524	-98.302%
2021-01-19	581.0000	608.0000	571.0000	597.0000	+4.007%	5,739	-98.191%
2021-01-15	601.0000	608.5000	571.0000	574.0000	-4.333%	3,323	-98.118%
2021-01-14	609.0000	628.0000	600.0000	600.0000	-0.332%	2,297	-98.200%
2021-01-13	607.0000	620.0000	595.0000	602.0000	-0.824%	3,839	-98.206%
2021-01-12	640.0000	640.8500	593.0000	607.0000	-5.008%	3,094	-98.221%
2021-01-11	628.0000	641.0000	615.0000	639.0000	+0.472%	2,775	-98.310%
2021-01-08	616.0000	639.0000	611.0100	636.0000	+4.092%	2,288	-98.302%
2021-01-07	612.0000	626.0000	600.0000	611.0000	+0.164%	3,263	-98.232%
2021-01-06	616.0000	621.0000	605.5000	610.0000	-0.974%	4,292	-98.230%
2021-01-05	610.0000	618.0000	591.0000	616.0000	+0.654%	3,808	-98.247%
2021-01-04	582.0000	641.0000	582.0000	612.0000	+5.155%	3,282	-98.235%
2020-12-31	680.0000	695.0000	572.0000	582.0000	-14.032%	6,621	-98.144%
2020-12-30	682.0000	697.0000	660.0000	677.0000	-0.587%	2,134	-98.405%
2020-12-29	688.0000	696.0000	631.0000	681.0000	-0.729%	2,623	-98.414%
2020-12-28	697.0000	699.0000	674.0000	686.0000	+0.146%	3,480	-98.426%
2020-12-24	701.0000	701.0000	650.0000	685.0000	-3.521%	2,071	-98.423%
2020-12-23	701.0000	714.0000	687.0000	710.0000	+1.574%	3,579	-98.479%
2020-12-22	680.0000	713.0000	662.0000	699.0000	+4.328%	6,137	-98.455%
2020-12-21	671.0000	680.0000	652.0000	670.0000	-0.446%	1,038	-98.388%
2020-12-18	678.0000	686.0000	662.0000	673.0000	-0.884%	969	-98.395%
2020-12-17	680.0000	680.0000	650.0000	679.0000	+0.147%	2,666	-98.409%
2020-12-16	685.0000	688.0000	650.0000	678.0000	+0.296%	3,341	-98.407%
2020-12-15	630.0000	680.0000	620.0000	676.0000	+11.002%	3,405	-98.402%
2020-12-14	657.0000	667.0000	590.0000	609.0000	-6.452%	5,804	-98.227%
2020-12-11	657.0000	659.0000	651.0000	651.0000	-0.913%	1,115	-98.341%
2020-12-10	699.0000	735.0000	630.0000	657.0000	-6.676%	6,399	-98.356%
2020-12-09	710.0000	739.0000	700.0000	704.0000	+0.142%	3,587	-98.466%
2020-12-08	725.0000	730.0000	700.0000	703.0000	-3.034%	2,774	-98.464%
2020-12-07	710.0000	740.0000	710.0000	725.0000	+2.113%	3,480	-98.510%
2020-12-04	732.0000	749.0000	708.0000	710.0000	-2.740%	3,952	-98.479%
2020-12-03	725.0000	762.0000	703.0000	730.0000	0.000%	4,507	-98.521%
2020-12-02	755.0000	772.0000	719.0000	730.0000	-2.926%	2,566	-98.521%
2020-12-01	824.0000	824.0000	745.0000	752.0000	-5.409%	4,359	-98.564%
2020-11-30	790.0000	836.0000	771.0000	795.0000	+0.633%	14,483	-98.642%
2020-11-27	769.0000	799.0000	762.0000	790.0000	+4.775%	2,225	-98.633%
2020-11-25	800.0000	810.0000	751.0000	754.0000	-4.918%	3,998	-98.568%
2020-11-24	767.0000	796.0000	763.0000	793.0000	+5.172%	3,411	-98.638%
2020-11-23	721.0000	765.0000	721.0000	754.0000	+4.432%	2,055	-98.568%
2020-11-20	738.0000	749.0000	718.0000	722.0000	-3.087%	1,509	-98.504%
2020-11-19	708.0000	759.0000	686.0000	745.0000	+6.887%	2,529	-98.550%
2020-11-18	728.0000	737.5000	685.0000	697.0000	-3.862%	3,491	-98.451%
2020-11-17	750.0000	779.0000	725.0000	725.0000	-3.333%	3,812	-98.510%
2020-11-16	786.0000	809.0000	747.0000	750.0000	-2.724%	3,787	-98.560%
2020-11-13	758.0000	820.0000	758.0000	771.0000	+1.447%	2,905	-98.599%

.dark-mode .KnTkhD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KnTkhD{ color: #333333; background-color: white; border: 2px solid #333333; }NEWPuxin Limitedstock NYSE

NEW
Puxin Limited
stock NYSE