Quantcast

PROS Holdings, Inc. Common Stock Historical Stock Prices

PRO 
$32.78
*  
0.55
1.65%
Get PRO Alerts
*Delayed - data as of Oct. 17, 2018 14:01 ET  -  Find a broker to begin trading PRO now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    PRO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:01 32.88 33.23 32.54 32.78 47,991
10/16/2018 33.25 33.46 31.83 33.33 183,354
10/15/2018 32.02 32.32 31.4 32.13 191,923
10/12/2018 31.78 32.53 31.61 32.18 361,268
10/11/2018 30.88 31.71 30.75 31.11 259,926
10/10/2018 32.24 32.32 30.91 31.07 413,215
10/09/2018 32.16 32.93 31.83 32.35 222,444
10/08/2018 33.3 33.545 32.33 32.35 507,908
10/05/2018 33.78 34.09 32.815 33.46 214,490
10/04/2018 34.17 34.17 33.22 33.75 205,058
10/03/2018 33.05 34.42 32.74 34.28 310,647
10/02/2018 34.48 34.7 32.86 32.98 248,635
10/01/2018 35.15 35.56 34.67 34.7 275,336
09/28/2018 35.25 35.82 34.55 35.02 225,069
09/27/2018 35.95 36.33 35.35 35.45 198,243
09/26/2018 36.64 36.81 35.86 35.9 127,125
09/25/2018 36.67 37.54 36.39 36.54 93,273
09/24/2018 36.26 36.78 35.73 36.65 160,125
09/21/2018 36.83 37.1 36.307 36.46 501,759
09/20/2018 36.87 37.18 36.72 36.79 156,884
09/19/2018 37.71 37.71 36.72 36.89 161,517
09/18/2018 38.02 38.545 37.5964 37.84 161,362
09/17/2018 38.98 39.76 37.95 38.01 224,591
09/14/2018 39.66 39.69 39.19 39.51 158,231
09/13/2018 38.75 39.96 38.75 39.49 193,518
09/12/2018 38.29 39.22 38.07 39.14 263,414
09/11/2018 39.54 40.15 38.97 39 184,613
09/10/2018 38.1 39.97 38.1 39.57 310,294
09/07/2018 37.98 38.77 37.77 38.63 177,622
09/06/2018 37.28 38.11 37.28 38.07 173,020
09/05/2018 37.85 38.07 36.87 37.49 365,696
09/04/2018 36.57 38.01 36.57 37.91 323,842
08/31/2018 36.41 37.11 36.36 36.88 156,842
08/30/2018 36.3 36.98 35.894 36.97 206,115
08/29/2018 36.18 36.65 36.06 36.51 168,170
08/28/2018 36.61 36.61 35.7772 36.1 200,239
08/27/2018 37.14 37.26 35.895 36.55 255,049
08/24/2018 35.08 36.47 35.08 36.27 590,628
08/23/2018 34.99 35.33 34.36 34.9 445,488
08/22/2018 34.99 35.28 34.43 34.93 295,046
08/21/2018 35.61 35.7 35.03 35.09 217,782
08/20/2018 35.01 35.64 34.36 35.29 379,359
08/17/2018 34.64 35.42 34.08 34.96 574,578
08/16/2018 33.5 35.24 33.15 34.73 2,912,300
08/15/2018 37.01 37.48 35.13 35.56 550,752
08/14/2018 36.67 38.86 36.51 37.36 437,419
08/13/2018 39.9 40.5 39.55 39.77 94,814
08/10/2018 39.36 40.34 39.2388 39.99 119,311
08/09/2018 40.06 40.24 39.36 39.68 132,148
08/08/2018 38.8 39.65 38.78 39.41 106,657
08/07/2018 37.95 39 37.95 38.79 93,378
08/06/2018 37.31 38 37 37.9 124,635
08/03/2018 37.53 37.65 36.8 37.41 148,986
08/02/2018 37.74 37.82 37.25 37.5 98,390
08/01/2018 37 37.8 37 37.42 218,872
07/31/2018 37.83 37.9 37.06 37.14 203,296
07/30/2018 39.15 39.15 37.2 37.6 164,816
07/27/2018 40 41.1 38.11 39.01 457,265
07/26/2018 37.53 38.18 37.315 38.11 192,793
07/25/2018 37.26 38.18 37.26 37.71 197,786
07/24/2018 38.58 38.63 36.58 37.13 192,728
07/23/2018 38.17 38.4 37.42 38.34 68,040
07/20/2018 38.28 38.54 38.04 38.25 113,574
07/19/2018 38.02 38.29 37.95 38.23 78,415
07/18/2018 38.39 38.39 37.56 37.97 82,170
07/17/2018 38.31 38.69 38.09 38.4 64,997
07/16/2018 39.36 39.36 38.1 38.33 333,656
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio