Historical Data for Perspecta Inc. (PRSP)

$ 18.27   -0.36 (-1.93%) Volume: 668.29k 3:18 PM EDT 7-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 18.90 19.85 18.06 18.27 668.29k -0.36 -1.93% 18.27 12.61m 5,860
04/06/20 17.39 18.82 17.39 18.63 1.04m 2.05 12.36% 18.63 19.2m 7,867
04/03/20 16.72 16.95 16.11 16.58 931.05k -0.36 -2.13% 16.58 15.34m 5,065
04/02/20 16.74 17.54 16.43 16.94 941.25k 0.16 0.95% 16.94 15.94m 6,185
04/01/20 17.45 17.66 16.3801 16.78 940.94k -1.46 -8.00% 16.78 15.86m 6,583
03/31/20 18.34 18.86 17.82 18.24 1.6m -0.33 -1.78% 18.24 29.4m 11,152
03/30/20 18.81 19.09 17.45 18.57 1.11m 0.08 0.43% 18.57 20.42m 8,044
03/27/20 18.66 19.05 18.26 18.49 830.8k -0.83 -4.30% 18.49 15.46m 7,255
03/26/20 17.87 19.40 17.71 19.32 1.42m 1.45 8.11% 19.32 26.92m 8,045
03/25/20 16.82 18.18 16.43 17.87 1.16m 0.80 4.69% 17.87 20.41m 10,766
03/24/20 16.03 17.20 15.30 17.07 1.31m 1.68 10.92% 17.07 21.47m 10,651
03/23/20 15.88 15.88 14.03 15.39 1.35m -0.42 -2.66% 15.39 20.51m 11,369
03/20/20 17.85 18.16 15.50 15.81 2.73m -2.14 -11.92% 15.81 44.47m 13,025
03/19/20 16.56 21.01 15.83 17.95 3.07m 1.35 8.13% 17.95 56.67m 20,997
03/18/20 16.51 17.43 15.63 16.60 1.51m -0.97 -5.52% 16.60 24.81m 13,848
03/17/20 15.82 17.60 15.42 17.57 1.72m 1.97 12.63% 17.57 28.81m 15,242
03/16/20 17.00 17.42 15.42 15.60 1.07m -2.96 -15.95% 15.60 17.28m 10,276
03/13/20 18.48 18.76 16.86 18.56 1.58m 0.92 5.22% 18.56 28.2m 11,564
03/12/20 18.92 19.17 17.63 17.64 1.19m -2.81 -13.74% 17.64 21.57m 10,799
03/11/20 20.88 21.11 19.97 20.45 1.11m -0.95 -4.44% 20.45 22.69m 9,116
03/10/20 22.86 22.86 20.67 21.40 1.2m -0.90 -4.04% 21.40 25.68m 13,704
03/09/20 23.21 23.35 22.04 22.30 1.19m -1.98 -8.15% 22.30 26.85m 12,203