Dark

PROS
ProSight Global, Inc.
stock NYSE

Inactive

Aug 3, 2021

12.85USD0.000%(0.00)381,421

Pre-market

0.00USD-100.000%(-12.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-03	12.8500	12.9300	12.8300	12.8500	0.000%	381,421	0.000%
2021-08-02	12.8200	12.8600	12.8200	12.8500	+0.705%	358,979	0.000%
2021-07-30	12.7800	12.8000	12.7600	12.7600	-0.156%	29,462	+0.705%
2021-07-29	12.8100	12.8200	12.7600	12.7800	+0.078%	19,197	+0.548%
2021-07-28	12.7700	12.8000	12.7600	12.7700	-0.078%	20,565	+0.626%
2021-07-27	12.7600	12.8000	12.7500	12.7800	+0.157%	58,793	+0.548%
2021-07-26	12.8000	12.8300	12.7600	12.7600	-0.078%	37,104	+0.705%
2021-07-23	12.7600	12.8200	12.7600	12.7700	0.000%	17,351	+0.626%
2021-07-22	12.8000	12.8100	12.7600	12.7700	-0.156%	41,706	+0.626%
2021-07-21	12.7600	12.8200	12.7500	12.7900	+0.235%	85,349	+0.469%
2021-07-20	12.7600	12.8000	12.7500	12.7600	+0.078%	74,742	+0.705%
2021-07-19	12.7600	12.8000	12.7200	12.7500	-0.391%	66,648	+0.784%
2021-07-16	12.8000	12.8300	12.7600	12.8000	0.000%	61,350	+0.391%
2021-07-15	12.7800	12.8300	12.7600	12.8000	+0.235%	41,826	+0.391%
2021-07-14	12.8100	12.8300	12.7600	12.7700	-0.078%	22,258	+0.626%
2021-07-13	12.8000	12.8000	12.7600	12.7800	-0.078%	22,233	+0.548%
2021-07-12	12.7600	12.8200	12.7600	12.7900	+0.078%	23,124	+0.469%
2021-07-09	12.7600	12.8000	12.7600	12.7800	+0.157%	18,107	+0.548%
2021-07-08	12.7700	12.8100	12.7600	12.7600	-0.156%	49,135	+0.705%
2021-07-07	12.8000	12.8000	12.7600	12.7800	-0.078%	110,551	+0.548%
2021-07-06	12.8000	12.8300	12.7500	12.7900	+0.078%	52,821	+0.469%
2021-07-02	12.8300	12.8600	12.7800	12.7800	-0.390%	63,783	+0.548%
2021-07-01	12.8000	12.8300	12.7200	12.8300	+0.549%	125,531	+0.156%
2021-06-30	12.7800	12.8000	12.7500	12.7600	-0.156%	176,018	+0.705%
2021-06-29	12.7900	12.8100	12.7800	12.7800	-0.078%	32,500	+0.548%
2021-06-28	12.7800	12.8000	12.7600	12.7900	+0.078%	47,648	+0.469%
2021-06-25	12.8300	12.8300	12.7800	12.7800	-0.234%	67,627	+0.548%
2021-06-24	12.8300	12.8300	12.7800	12.8100	-0.156%	60,019	+0.312%
2021-06-23	12.8100	12.8300	12.7800	12.8300	+0.391%	41,475	+0.156%
2021-06-22	12.8400	12.8400	12.7800	12.7800	0.000%	72,325	+0.548%
2021-06-21	12.8300	12.8300	12.7800	12.7800	0.000%	85,748	+0.548%
2021-06-18	12.7800	12.8300	12.7800	12.7800	-0.078%	170,655	+0.548%
2021-06-17	12.7800	12.8300	12.7800	12.7900	+0.078%	432,732	+0.469%
2021-06-16	12.7800	12.8300	12.7600	12.7800	-0.390%	261,207	+0.548%
2021-06-15	12.7700	12.8300	12.7700	12.8300	+0.313%	62,029	+0.156%
2021-06-14	12.8200	12.8200	12.7800	12.7900	0.000%	34,963	+0.469%
2021-06-11	12.8000	12.8000	12.7800	12.7900	-0.078%	16,952	+0.469%
2021-06-10	12.8200	12.8200	12.7700	12.8000	0.000%	74,495	+0.391%
2021-06-09	12.7800	12.8100	12.7500	12.8000	+0.156%	26,394	+0.391%
2021-06-08	12.7800	12.7900	12.7800	12.7800	-0.078%	33,471	+0.548%
2021-06-07	12.7900	12.8200	12.7800	12.7900	-0.156%	23,721	+0.469%
2021-06-04	12.8400	12.8400	12.7900	12.8100	-0.234%	33,565	+0.312%
2021-06-03	12.8100	12.8400	12.7700	12.8400	+0.312%	54,990	+0.078%
2021-06-02	12.8300	12.8400	12.7700	12.8000	0.000%	36,168	+0.391%
2021-06-01	12.8000	12.8000	12.7900	12.8000	0.000%	33,992	+0.391%
2021-05-28	12.8300	12.8850	12.7600	12.8000	-0.078%	156,195	+0.391%
2021-05-27	12.8500	12.8500	12.7500	12.8100	-0.234%	105,368	+0.312%
2021-05-26	12.7600	12.8800	12.7600	12.8400	+0.627%	84,898	+0.078%
2021-05-25	12.7700	12.8300	12.7500	12.7600	-0.235%	35,376	+0.705%
2021-05-24	12.7600	12.9000	12.7500	12.7900	+0.078%	48,988	+0.469%
2021-05-21	12.8400	12.8400	12.7300	12.7800	-0.078%	33,252	+0.548%
2021-05-20	12.7200	12.8300	12.7200	12.7900	+0.550%	41,818	+0.469%
2021-05-19	12.7300	12.7800	12.7000	12.7200	-0.079%	21,066	+1.022%
2021-05-18	12.7300	12.7900	12.7300	12.7300	0.000%	32,416	+0.943%
2021-05-17	12.7300	12.7800	12.7300	12.7300	-0.313%	25,028	+0.943%
2021-05-14	12.7400	12.7900	12.7100	12.7700	0.000%	24,811	+0.626%
2021-05-13	12.7000	12.8000	12.7000	12.7700	+0.472%	61,842	+0.626%
2021-05-12	12.7000	12.7400	12.7000	12.7100	+0.079%	38,653	+1.101%
2021-05-11	12.7400	12.7500	12.7000	12.7000	-0.236%	23,811	+1.181%
2021-05-10	12.8000	12.8100	12.7300	12.7300	-0.547%	40,113	+0.943%
2021-05-07	12.7100	12.8200	12.7100	12.8000	0.000%	135,344	+0.391%
2021-05-06	12.7900	12.8200	12.6600	12.8000	+0.313%	25,180	+0.391%
2021-05-05	12.7900	12.7900	12.6700	12.7600	0.000%	29,089	+0.705%
2021-05-04	12.7400	12.7700	12.6600	12.7600	+0.157%	91,743	+0.705%
2021-05-03	12.7500	12.7900	12.7000	12.7400	+0.157%	41,950	+0.863%
2021-04-30	12.6600	12.7500	12.6500	12.7200	+0.474%	58,339	+1.022%
2021-04-29	12.6700	12.6800	12.6500	12.6600	+0.079%	38,565	+1.501%
2021-04-28	12.6800	12.6800	12.6500	12.6500	-0.158%	20,607	+1.581%
2021-04-27	12.6500	12.6900	12.6500	12.6700	+0.158%	36,884	+1.421%
2021-04-26	12.7150	12.7150	12.6500	12.6500	0.000%	23,805	+1.581%
2021-04-23	12.6500	12.6900	12.6400	12.6500	0.000%	42,054	+1.581%
2021-04-22	12.7000	12.7000	12.6500	12.6500	-0.079%	31,580	+1.581%
2021-04-21	12.6500	12.6900	12.6500	12.6600	-0.079%	29,516	+1.501%
2021-04-20	12.6500	12.6700	12.6500	12.6700	-0.236%	29,879	+1.421%
2021-04-19	12.6500	12.7200	12.6300	12.7000	+0.316%	50,577	+1.181%
2021-04-16	12.6900	12.6900	12.6600	12.6600	0.000%	15,075	+1.501%
2021-04-15	12.6300	12.6900	12.6300	12.6600	+0.079%	6,805	+1.501%
2021-04-14	12.6500	12.6700	12.6500	12.6500	0.000%	20,426	+1.581%
2021-04-13	12.6500	12.7100	12.6500	12.6500	-0.237%	20,179	+1.581%
2021-04-12	12.6500	12.7500	12.6500	12.6800	+0.237%	8,682	+1.341%
2021-04-09	12.6700	12.7900	12.6500	12.6500	-0.315%	117,224	+1.581%
2021-04-08	12.7100	12.7500	12.6500	12.6900	+0.079%	55,549	+1.261%
2021-04-07	12.6500	12.7300	12.6500	12.6800	+0.237%	41,115	+1.341%
2021-04-06	12.6500	12.7000	12.6300	12.6500	0.000%	60,298	+1.581%
2021-04-05	12.5900	12.7000	12.5900	12.6500	+0.397%	67,283	+1.581%
2021-04-01	12.5800	12.7000	12.5700	12.6000	0.000%	39,831	+1.984%
2021-03-31	12.6200	12.7500	12.5500	12.6000	0.000%	43,079	+1.984%
2021-03-30	12.5000	12.7000	12.5000	12.6000	+0.800%	42,325	+1.984%
2021-03-29	12.5500	12.6000	12.4750	12.5000	-0.794%	387,757	+2.800%
2021-03-26	12.6300	12.6400	12.5500	12.6000	+0.398%	19,020	+1.984%
2021-03-25	12.5400	12.6200	12.4300	12.5500	+0.080%	49,320	+2.390%
2021-03-24	12.6100	12.6800	12.5300	12.5400	-0.159%	32,872	+2.472%
2021-03-23	12.5500	12.6550	12.5500	12.5600	-0.238%	20,086	+2.309%
2021-03-22	12.6000	12.6600	12.5500	12.5900	-0.079%	41,191	+2.065%
2021-03-19	12.6000	12.7300	12.6000	12.6000	-0.709%	165,783	+1.984%
2021-03-18	12.7600	12.9100	12.6600	12.6900	-0.471%	39,283	+1.261%
2021-03-17	12.7900	12.8150	12.6700	12.7500	0.000%	87,931	+0.784%
2021-03-16	12.7000	12.7900	12.6700	12.7500	+0.394%	95,087	+0.784%
2021-03-15	12.5800	12.7700	12.5800	12.7000	+0.954%	76,165	+1.181%
2021-03-12	12.6000	12.6100	12.5600	12.5800	-0.159%	69,247	+2.146%
2021-03-11	12.6000	12.6200	12.5600	12.6000	0.000%	52,738	+1.984%
2021-03-10	12.6400	12.7000	12.5800	12.6000	+0.159%	95,636	+1.984%
2021-03-09	12.6000	12.6100	12.5600	12.5800	-0.079%	129,820	+2.146%
2021-03-08	12.6000	12.6200	12.5900	12.5900	0.000%	102,223	+2.065%
2021-03-05	12.7600	12.7700	12.5900	12.5900	-0.079%	110,341	+2.065%
2021-03-04	12.6400	12.6900	12.5900	12.6000	-0.238%	140,070	+1.984%
2021-03-03	12.6400	12.7050	12.6300	12.6300	-0.079%	57,977	+1.742%
2021-03-02	12.6300	12.6600	12.6300	12.6400	+0.079%	93,610	+1.661%
2021-03-01	12.7100	12.7300	12.6300	12.6300	-0.079%	119,689	+1.742%
2021-02-26	12.7400	12.7800	12.6100	12.6400	-0.315%	88,763	+1.661%
2021-02-25	12.6900	12.7200	12.6000	12.6800	-0.157%	260,246	+1.341%
2021-02-24	12.7500	12.8400	12.6500	12.7000	-0.079%	64,807	+1.181%
2021-02-23	12.6200	12.7400	12.5800	12.7100	+0.713%	120,310	+1.101%
2021-02-22	12.5300	12.6200	12.5300	12.6200	+0.558%	38,871	+1.823%
2021-02-19	12.5500	12.6000	12.5400	12.5500	0.000%	64,951	+2.390%
2021-02-18	12.5500	12.7800	12.5300	12.5500	0.000%	204,910	+2.390%
2021-02-17	12.5400	12.6300	12.5400	12.5500	+0.160%	79,119	+2.390%
2021-02-16	12.7400	12.7400	12.5300	12.5300	-0.870%	32,997	+2.554%
2021-02-12	12.5900	12.6400	12.5200	12.6400	+0.317%	151,866	+1.661%
2021-02-11	12.6200	12.6400	12.5200	12.6000	+0.398%	75,048	+1.984%
2021-02-10	12.6100	12.6200	12.5300	12.5500	-0.080%	34,002	+2.390%
2021-02-09	12.5900	12.6600	12.5300	12.5600	+0.080%	31,352	+2.309%
2021-02-08	12.7000	12.7000	12.4900	12.5500	-0.397%	115,165	+2.390%
2021-02-05	12.5500	12.6800	12.5200	12.6000	+0.318%	29,565	+1.984%
2021-02-04	12.5100	12.7700	12.5000	12.5600	+0.239%	103,649	+2.309%
2021-02-03	12.4800	12.5600	12.4600	12.5300	+0.240%	228,643	+2.554%
2021-02-02	12.5000	12.5600	12.4600	12.5000	+0.402%	202,733	+2.800%
2021-02-01	12.5000	12.5000	12.4500	12.4500	0.000%	183,957	+3.213%
2021-01-29	12.5000	12.5000	12.4500	12.4500	-0.240%	162,843	+3.213%
2021-01-28	12.5000	12.5000	12.4500	12.4800	-0.399%	183,029	+2.965%
2021-01-27	12.4000	12.6400	12.4000	12.5300	-0.634%	352,443	+2.554%
2021-01-26	12.6500	12.6500	12.6000	12.6100	+0.079%	39,313	+1.903%
2021-01-25	12.6000	12.6500	12.6000	12.6000	-0.238%	65,033	+1.984%
2021-01-22	12.6000	12.7300	12.6000	12.6300	+0.159%	127,747	+1.742%
2021-01-21	12.7100	12.7200	12.6000	12.6100	-0.079%	208,975	+1.903%
2021-01-20	12.6500	12.7000	12.6200	12.6200	-0.316%	492,653	+1.823%
2021-01-19	12.7500	12.8500	12.6500	12.6600	-0.706%	92,506	+1.501%
2021-01-15	12.9900	13.0000	12.7100	12.7500	-10.148%	397,911	+0.784%
2021-01-14	14.2500	14.2500	14.0500	14.1900	+1.357%	16,000	-9.443%
2021-01-13	13.3900	14.2400	12.7600	14.0000	+0.937%	22,807	-8.214%
2021-01-12	13.2100	13.9000	13.0700	13.8700	+4.521%	23,104	-7.354%
2021-01-11	12.8700	13.4500	12.8700	13.2700	+2.868%	18,362	-3.165%
2021-01-08	12.9200	13.0000	12.5100	12.9000	+0.781%	29,865	-0.388%
2021-01-07	13.1300	13.1300	12.6100	12.8000	-1.690%	43,964	+0.391%
2021-01-06	12.8600	13.1900	12.7900	13.0200	+4.077%	35,018	-1.306%
2021-01-05	12.8200	12.9400	12.4100	12.5100	-1.651%	23,689	+2.718%
2021-01-04	12.9800	13.0600	12.6300	12.7200	-0.857%	25,030	+1.022%
2020-12-31	13.0000	13.2300	12.7700	12.8300	-1.986%	23,760	+0.156%
2020-12-30	12.9400	13.2500	12.7600	13.0900	+1.473%	17,786	-1.833%
2020-12-29	13.0100	13.0800	12.8600	12.9000	-0.540%	17,802	-0.388%
2020-12-28	12.8100	13.0900	12.4200	12.9700	+1.725%	21,385	-0.925%
2020-12-24	12.7500	12.7900	12.7500	12.7500	0.000%	3,624	+0.784%
2020-12-23	12.5600	12.9600	12.5600	12.7500	+0.791%	29,202	+0.784%
2020-12-22	12.9900	12.9900	12.5700	12.6500	-1.633%	15,586	+1.581%
2020-12-21	12.4900	12.8600	12.3102	12.8600	+2.470%	23,527	-0.078%
2020-12-18	13.4500	13.8000	12.3600	12.5500	-5.781%	107,494	+2.390%
2020-12-17	13.3700	13.4800	12.9400	13.3200	+0.756%	44,887	-3.529%
2020-12-16	13.6800	13.6800	13.1200	13.2200	-3.292%	20,558	-2.799%
2020-12-15	13.5800	13.7498	13.2600	13.6700	+1.560%	18,060	-5.999%
2020-12-14	13.2500	13.8100	13.2500	13.4600	+1.662%	23,248	-4.532%
2020-12-11	13.7300	13.7300	13.1600	13.2400	-4.127%	17,737	-2.946%
2020-12-10	13.3500	13.8600	13.1700	13.8100	+2.829%	67,875	-6.951%
2020-12-09	13.2400	13.5800	12.8550	13.4300	+2.207%	24,306	-4.319%
2020-12-08	12.9300	13.2500	12.8250	13.1400	+1.233%	78,460	-2.207%
2020-12-07	13.0300	13.1200	12.6200	12.9800	+0.154%	21,896	-1.002%
2020-12-04	12.7200	13.0600	12.3200	12.9600	+1.887%	84,244	-0.849%
2020-12-03	13.0500	13.0500	12.5600	12.7200	-2.304%	54,567	+1.022%
2020-12-02	12.7500	13.1200	12.4300	13.0200	+1.798%	69,116	-1.306%
2020-12-01	12.9900	13.0000	12.5100	12.7900	+0.314%	74,088	+0.469%
2020-11-30	12.9900	12.9900	12.4136	12.7500	-1.848%	107,942	+0.784%
2020-11-27	12.9200	12.9900	12.7500	12.9900	+1.247%	9,284	-1.078%
2020-11-25	12.6400	12.9600	12.5100	12.8300	+1.183%	16,324	+0.156%
2020-11-24	12.6700	13.1000	12.6700	12.6800	+0.316%	32,593	+1.341%
2020-11-23	12.3600	12.6800	12.2100	12.6400	+2.265%	52,808	+1.661%
2020-11-20	12.3300	12.4900	12.2600	12.3600	-1.357%	16,284	+3.964%
2020-11-19	12.5700	12.7000	12.2500	12.5300	-1.571%	53,719	+2.554%
2020-11-18	12.1800	13.1000	12.1800	12.7300	+3.496%	51,937	+0.943%
2020-11-17	12.2500	12.3600	12.1500	12.3000	+0.490%	140,917	+4.472%
2020-11-16	12.1800	12.2500	12.0000	12.2400	+1.493%	25,945	+4.984%
2020-11-13	12.2500	12.2500	12.0500	12.0600	-1.471%	25,534	+6.551%
2020-11-12	12.0000	12.3400	11.9900	12.2400	+1.661%	29,274	+4.984%
2020-11-11	11.9900	12.0400	11.9100	12.0400	-0.331%	38,723	+6.728%
2020-11-10	11.7000	12.2200	11.3000	12.0800	+3.248%	154,122	+6.374%
2020-11-09	12.2800	12.4500	11.7000	11.7000	-0.171%	72,949	+9.829%
2020-11-06	11.8700	11.9200	11.7000	11.7200	-0.425%	15,935	+9.642%
2020-11-05	11.7500	11.9900	11.6500	11.7700	+0.085%	28,493	+9.176%
2020-11-04	11.7000	11.9700	11.6500	11.7600	-0.085%	18,275	+9.269%
2020-11-03	12.0300	12.0900	11.7100	11.7700	-1.753%	29,541	+9.176%
2020-11-02	11.9600	11.9900	11.7200	11.9800	+1.268%	20,214	+7.262%
2020-10-30	11.9100	11.9800	11.7000	11.8300	-1.004%	22,181	+8.622%
2020-10-29	11.7000	12.0700	11.6500	11.9500	+1.357%	34,087	+7.531%
2020-10-28	11.7300	11.9300	11.6900	11.7900	+0.597%	34,651	+8.991%
2020-10-27	11.9400	12.0700	11.6200	11.7200	-1.097%	15,873	+9.642%
2020-10-26	11.9000	11.9700	11.6700	11.8500	-1.414%	22,166	+8.439%
2020-10-23	11.9300	12.1100	11.8400	12.0200	+1.951%	26,728	+6.905%
2020-10-22	11.7600	11.9200	11.7000	11.7900	+0.769%	16,272	+8.991%
2020-10-21	11.7500	12.2100	11.3100	11.7000	+1.124%	37,389	+9.829%
2020-10-20	11.6300	11.7700	11.3000	11.5700	+0.434%	20,471	+11.063%
2020-10-19	12.0400	12.0400	11.5100	11.5200	-3.759%	26,513	+11.545%
2020-10-16	11.8100	12.2000	11.6700	11.9700	+1.355%	25,616	+7.352%
2020-10-15	11.5200	12.2000	11.0800	11.8100	+0.425%	32,506	+8.806%
2020-10-14	11.9800	11.9800	11.6000	11.7600	+0.085%	27,446	+9.269%
2020-10-13	12.3400	12.4400	11.6600	11.7500	-5.242%	34,625	+9.362%
2020-10-12	12.1000	12.5400	11.7500	12.4000	+2.649%	30,945	+3.629%
2020-10-09	12.0300	12.4000	11.9400	12.0800	+0.583%	57,004	+6.374%
2020-10-08	12.0100	12.1000	11.7700	12.0100	+1.436%	20,473	+6.994%
2020-10-07	12.1300	12.4500	11.3700	11.8400	-2.068%	45,165	+8.530%
2020-10-06	11.5400	12.4600	11.2500	12.0900	+5.774%	48,363	+6.286%
2020-10-05	11.7300	11.7600	11.3000	11.4300	-2.558%	30,006	+12.423%
2020-10-02	11.2700	11.8400	11.2500	11.7300	+3.076%	26,521	+9.548%
2020-10-01	11.2800	11.6500	11.1500	11.3800	+0.353%	34,287	+12.917%
2020-09-30	11.2800	11.4000	11.1100	11.3400	+0.354%	62,156	+13.316%
2020-09-29	11.4600	11.4600	11.1500	11.3000	-0.877%	109,168	+13.717%
2020-09-28	11.6300	11.8100	11.2100	11.4000	-1.299%	107,690	+12.719%
2020-09-25	11.0000	11.8000	11.0000	11.5500	+8.860%	244,306	+11.255%
2020-09-24	9.0500	10.8700	8.9000	10.6100	+17.238%	156,016	+21.112%
2020-09-23	9.0800	9.1000	8.8500	9.0500	-0.440%	42,349	+41.989%
2020-09-22	9.1000	9.2400	8.5500	9.0900	-0.110%	56,063	+41.364%
2020-09-21	9.5100	9.5100	8.9700	9.1000	-6.379%	47,163	+41.209%
2020-09-18	9.8100	9.8800	9.5900	9.7200	-2.410%	53,566	+32.202%
2020-09-17	9.8000	9.9800	9.7000	9.9600	+0.201%	21,768	+29.016%
2020-09-16	9.6000	10.0000	9.6000	9.9400	+3.758%	49,398	+29.276%
2020-09-15	9.6600	9.7000	9.5000	9.5800	-0.104%	35,086	+34.134%
2020-09-14	9.5300	9.6300	9.1200	9.5900	+2.567%	66,463	+33.994%
2020-09-11	9.2500	9.6900	9.1200	9.3500	+1.963%	63,653	+37.433%
2020-09-10	9.2500	9.3700	9.1000	9.1700	+0.328%	37,720	+40.131%
2020-09-09	9.0800	9.3000	9.0100	9.1400	+0.550%	33,140	+40.591%
2020-09-08	9.2100	9.3400	8.7900	9.0900	-2.885%	66,192	+41.364%
2020-09-04	9.1600	9.4700	9.1600	9.3600	+3.311%	48,233	+37.286%
2020-09-03	9.3000	9.3900	8.8000	9.0600	-2.685%	61,219	+41.832%
2020-09-02	9.3000	9.4700	9.1500	9.3100	-1.481%	52,397	+38.024%
2020-09-01	9.4800	9.6000	9.2000	9.4500	-0.316%	41,095	+35.979%
2020-08-31	9.3500	9.6600	9.2300	9.4800	+1.066%	78,147	+35.549%
2020-08-28	9.5600	9.5900	9.2800	9.3800	-1.471%	49,477	+36.994%
2020-08-27	9.4100	9.6900	9.3900	9.5200	+0.741%	77,344	+34.979%
2020-08-26	9.8200	10.0300	9.4000	9.4500	-3.473%	153,433	+35.979%
2020-08-25	9.2200	9.9000	9.2100	9.7900	+6.761%	74,466	+31.256%
2020-08-24	9.1500	9.3000	9.0500	9.1700	+0.991%	196,679	+40.131%
2020-08-21	9.2600	9.4700	9.0000	9.0800	+0.221%	163,250	+41.520%
2020-08-20	8.8500	9.1900	8.7700	9.0600	+0.891%	292,050	+41.832%
2020-08-19	9.2000	9.2000	8.8800	8.9800	-1.965%	92,999	+43.096%
2020-08-18	9.4400	9.4500	8.8300	9.1600	-2.966%	37,734	+40.284%
2020-08-17	9.0600	9.4500	8.8900	9.4400	+5.006%	59,429	+36.123%
2020-08-14	8.9700	9.3000	8.9400	8.9900	-0.553%	121,003	+42.937%
2020-08-13	8.9900	9.1800	8.9700	9.0400	+0.222%	66,368	+42.146%
2020-08-12	9.2700	9.3000	8.9200	9.0200	-1.205%	71,455	+42.461%
2020-08-11	9.4800	9.9500	9.1100	9.1300	+2.815%	112,175	+40.745%
2020-08-10	8.3800	8.8800	8.2500	8.8800	+6.988%	131,214	+44.707%
2020-08-07	8.3100	8.4700	8.2000	8.3000	-0.240%	76,134	+54.819%
2020-08-06	8.2000	8.3900	8.1000	8.3200	+1.463%	39,870	+54.447%
2020-08-05	8.2200	8.2800	7.9700	8.2000	+0.122%	55,337	+56.707%
2020-08-04	8.0500	8.3500	7.9500	8.1900	+1.739%	27,069	+56.899%
2020-08-03	7.9400	8.2100	7.8700	8.0500	+2.417%	63,238	+59.627%
2020-07-31	8.1000	8.1000	7.7500	7.8600	-2.360%	78,781	+63.486%
2020-07-30	8.2500	8.3800	7.8800	8.0500	-3.823%	77,137	+59.627%
2020-07-29	8.4000	8.5200	8.3500	8.3700	+0.601%	10,948	+53.524%
2020-07-28	8.5700	8.7100	8.3200	8.3200	-3.926%	43,092	+54.447%
2020-07-27	8.6900	8.7300	8.6000	8.6600	-0.345%	27,326	+48.383%
2020-07-24	8.7500	8.8800	8.5200	8.6900	-0.458%	22,994	+47.871%
2020-07-23	9.0000	9.1200	8.7300	8.7300	-2.130%	44,820	+47.194%
2020-07-22	9.4500	9.4500	8.8400	8.9200	-6.006%	56,784	+44.058%
2020-07-21	9.2800	9.7200	9.1500	9.4900	+3.040%	39,563	+35.406%
2020-07-20	9.4000	9.6400	9.1100	9.2100	-2.950%	29,410	+39.522%
2020-07-17	9.4400	9.6300	9.3800	9.4900	+0.423%	24,404	+35.406%
2020-07-16	9.6800	9.7500	9.3800	9.4500	-3.670%	27,415	+35.979%
2020-07-15	9.9900	10.0500	9.6500	9.8100	+0.822%	54,957	+30.989%
2020-07-14	9.3500	9.8700	8.7900	9.7300	+0.620%	55,303	+32.066%
2020-07-13	9.4100	9.8900	9.1200	9.6700	+2.545%	48,155	+32.885%
2020-07-10	8.6000	9.4300	8.5000	9.4300	+11.598%	38,482	+36.267%
2020-07-09	8.8400	8.9700	8.2500	8.4500	-5.269%	55,244	+52.071%
2020-07-08	8.4500	8.9800	8.3400	8.9200	+6.954%	23,102	+44.058%
2020-07-07	8.8000	8.9700	8.2500	8.3400	-5.869%	76,941	+54.077%
2020-07-06	8.8400	9.0600	8.8100	8.8600	+0.454%	24,377	+45.034%
2020-07-02	9.0200	9.2200	8.7500	8.8200	-0.676%	25,395	+45.692%
2020-07-01	8.9500	9.2200	8.8300	8.8800	-0.225%	47,426	+44.707%
2020-06-30	9.1300	9.3000	8.8900	8.9000	-2.519%	43,877	+44.382%
2020-06-29	9.1000	9.5400	8.9200	9.1300	+1.107%	71,553	+40.745%
2020-06-26	9.1100	9.2600	8.9700	9.0300	-1.311%	175,982	+42.303%
2020-06-25	9.5900	9.5900	9.0600	9.1500	-5.181%	25,677	+40.437%
2020-06-24	9.7300	9.7500	9.0400	9.6500	-2.130%	44,287	+33.161%
2020-06-23	9.9600	9.9600	9.5600	9.8600	+0.305%	52,373	+30.325%
2020-06-22	9.2900	9.8300	9.0300	9.8300	+5.472%	28,481	+30.722%
2020-06-19	9.7600	9.7600	8.9900	9.3200	-1.584%	63,313	+37.876%
2020-06-18	9.5000	9.7000	9.3300	9.4700	-0.316%	32,114	+35.692%
2020-06-17	9.5400	9.6000	9.1700	9.5000	0.000%	53,568	+35.263%
2020-06-16	9.8500	10.0500	9.2900	9.5000	-1.554%	95,523	+35.263%
2020-06-15	9.3800	9.7900	8.7700	9.6500	+0.731%	76,057	+33.161%
2020-06-12	10.0300	10.3300	9.4000	9.5800	-0.104%	39,812	+34.134%
2020-06-11	10.0200	10.0200	9.2700	9.5900	-7.611%	54,934	+33.994%
2020-06-10	11.0000	11.3600	10.3800	10.3800	-4.945%	159,632	+23.796%
2020-06-09	10.9200	10.9900	10.2500	10.9200	0.000%	132,669	+17.674%
2020-06-08	10.4800	11.2700	10.1400	10.9200	+6.537%	109,596	+17.674%
2020-06-05	10.0000	10.5000	9.6600	10.2500	+5.779%	149,646	+25.366%
2020-06-04	9.0100	9.9500	8.9300	9.6900	+7.667%	86,446	+32.611%
2020-06-03	9.2100	9.2800	8.8600	9.0000	-2.280%	237,572	+42.778%
2020-06-02	8.8300	9.2800	8.6000	9.2100	+6.106%	38,418	+39.522%
2020-06-01	8.8600	8.9700	8.6600	8.6800	-2.032%	24,307	+48.041%
2020-05-29	9.0000	9.0800	8.7600	8.8600	-1.991%	26,605	+45.034%
2020-05-28	9.3500	9.4800	8.9500	9.0400	-1.739%	31,546	+42.146%
2020-05-27	9.3300	9.3500	9.1000	9.2000	+0.767%	34,663	+39.674%
2020-05-26	9.6200	9.6200	9.0100	9.1300	-1.190%	43,547	+40.745%
2020-05-22	9.3000	9.3000	9.1400	9.2400	-0.324%	19,134	+39.069%
2020-05-21	9.0000	9.3400	8.8700	9.2700	+4.510%	179,717	+38.619%
2020-05-20	8.7200	9.2500	8.7200	8.8700	+3.986%	38,460	+44.870%
2020-05-19	9.5500	9.7000	8.5100	8.5300	-10.681%	43,463	+50.645%
2020-05-18	9.8300	9.9600	9.4300	9.5500	+1.596%	112,513	+34.555%
2020-05-15	9.2700	9.6400	9.0400	9.4000	+2.063%	48,522	+36.702%
2020-05-14	9.7700	10.1200	8.9900	9.2100	-8.812%	117,137	+39.522%
2020-05-13	9.7100	10.4300	9.6000	10.1000	+1.610%	142,563	+27.228%
2020-05-12	10.4200	10.4200	9.5700	9.9400	-4.789%	63,841	+29.276%
2020-05-11	9.6500	10.4400	9.1700	10.4400	+6.205%	51,397	+23.084%
2020-05-08	9.0500	9.9100	9.0500	9.8300	+9.101%	37,672	+30.722%
2020-05-07	8.4900	9.0100	8.4900	9.0100	+8.293%	70,840	+42.619%
2020-05-06	8.6400	8.6400	8.1500	8.3200	-2.804%	23,985	+54.447%
2020-05-05	8.4400	8.9400	8.3800	8.5600	+3.382%	30,459	+50.117%
2020-05-04	7.8900	8.6800	7.8900	8.2800	+3.890%	36,057	+55.193%
2020-05-01	8.3000	8.3000	7.7700	7.9700	-4.665%	26,971	+61.230%
2020-04-30	8.7500	8.7700	8.3600	8.3600	-6.278%	34,582	+53.708%
2020-04-29	8.0000	8.9600	8.0000	8.9200	+14.653%	104,793	+44.058%
2020-04-28	8.1800	8.9100	7.6700	7.7800	-1.018%	62,436	+65.167%
2020-04-27	7.6700	8.2200	7.4800	7.8600	+2.477%	90,797	+63.486%
2020-04-24	7.7400	7.7400	7.4600	7.6700	+1.724%	36,375	+67.536%
2020-04-23	7.5000	8.0500	7.3000	7.5400	+0.668%	62,874	+70.424%
2020-04-22	7.9700	7.9700	7.2600	7.4900	-3.479%	47,762	+71.562%
2020-04-21	7.5500	7.8300	7.4500	7.7600	+0.518%	27,336	+65.593%
2020-04-20	8.0500	8.2200	7.5300	7.7200	-4.099%	29,128	+66.451%
2020-04-17	7.8500	8.3300	7.8500	8.0500	+2.548%	54,428	+59.627%
2020-04-16	8.3100	8.3300	7.6000	7.8500	-5.762%	29,861	+63.694%
2020-04-15	8.6600	9.0200	7.8000	8.3300	-6.299%	72,489	+54.262%
2020-04-14	9.0200	9.2300	8.7700	8.8900	+0.566%	23,215	+44.544%
2020-04-13	9.5900	9.5900	8.8000	8.8400	-7.917%	29,073	+45.362%
2020-04-09	9.5800	10.0000	9.3700	9.6000	+2.236%	24,233	+33.854%
2020-04-08	9.5800	9.5800	9.0900	9.3900	-0.530%	84,457	+36.848%
2020-04-07	9.8200	10.0600	9.0200	9.4400	-4.065%	35,773	+36.123%
2020-04-06	9.6500	9.8400	9.2500	9.8400	+10.438%	63,704	+30.589%
2020-04-03	8.9400	9.1000	8.7600	8.9100	-0.447%	53,484	+44.220%
2020-04-02	9.2000	9.4700	8.5100	8.9500	-1.105%	45,352	+43.575%
2020-04-01	9.5800	9.6000	8.9900	9.0500	-7.179%	52,439	+41.989%
2020-03-31	9.5000	10.0900	9.2000	9.7500	+2.524%	19,939	+31.795%
2020-03-30	9.1500	9.5100	9.0500	9.5100	+4.736%	18,462	+35.121%
2020-03-27	9.7500	9.9800	8.9800	9.0800	-9.200%	26,251	+41.520%
2020-03-26	10.1600	10.4600	9.4700	10.0000	+1.112%	82,923	+28.500%
2020-03-25	9.9300	10.2900	9.4800	9.8900	-2.562%	35,277	+29.929%
2020-03-24	9.8000	10.3000	9.7100	10.1500	+8.672%	27,259	+26.601%
2020-03-23	10.3900	10.6200	9.2100	9.3400	-12.873%	21,370	+37.580%
2020-03-20	11.5000	11.8100	10.2700	10.7200	-5.133%	108,576	+19.869%
2020-03-19	9.0600	11.3000	8.5200	11.3000	+25.277%	49,308	+13.717%
2020-03-18	11.1100	11.2300	8.9500	9.0200	-23.559%	31,739	+42.461%
2020-03-17	10.4900	11.9900	9.7700	11.8000	+14.898%	75,724	+8.898%
2020-03-16	11.1000	11.9000	10.2600	10.2700	-23.586%	88,313	+25.122%
2020-03-13	12.9500	13.4400	12.3700	13.4400	+8.826%	49,586	-4.390%
2020-03-12	12.4300	12.9800	11.8000	12.3500	-7.003%	75,113	+4.049%
2020-03-11	13.6300	13.6800	13.2200	13.2800	-4.803%	33,222	-3.238%
2020-03-10	13.3600	13.9600	12.8300	13.9500	+7.308%	58,272	-7.885%
2020-03-09	13.1800	13.5300	12.8700	13.0000	-7.341%	50,201	-1.154%
2020-03-06	13.6700	14.2200	13.6700	14.0300	+0.646%	39,488	-8.411%
2020-03-05	13.8400	14.0000	13.6000	13.9400	-1.135%	40,915	-7.819%
2020-03-04	13.5600	14.1000	13.5000	14.1000	+4.059%	51,008	-8.865%
2020-03-03	14.0700	14.1100	13.4200	13.5500	-3.214%	37,557	-5.166%
2020-03-02	13.6000	14.0000	13.5900	14.0000	+4.478%	43,342	-8.214%
2020-02-28	13.8000	14.2200	13.0700	13.4000	-4.626%	86,706	-4.104%
2020-02-27	13.7500	14.7200	13.7500	14.0500	-0.355%	66,036	-8.541%
2020-02-26	14.2700	14.4800	13.3300	14.1000	-0.983%	107,717	-8.865%
2020-02-25	15.0000	15.0000	13.9200	14.2400	+3.714%	88,869	-9.761%
2020-02-24	13.7100	14.0000	13.6200	13.7300	-2.347%	21,912	-6.409%
2020-02-21	13.8500	14.2700	13.8500	14.0600	+1.884%	23,321	-8.606%
2020-02-20	13.8800	14.0600	13.7500	13.8000	-0.862%	20,969	-6.884%
2020-02-19	13.9300	14.2100	13.9000	13.9200	-0.571%	33,180	-7.687%
2020-02-18	14.0000	14.0600	13.8900	14.0000	+0.071%	17,191	-8.214%
2020-02-14	14.0000	14.0700	13.8500	13.9900	-0.214%	25,595	-8.149%

.dark-mode .MtdjzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MtdjzJ{ color: #333333; background-color: white; border: 2px solid #333333; }PROSProSight Global, Inc.stock NYSE

PROS
ProSight Global, Inc.
stock NYSE