Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2021		29.34	29.34	29.34	0	+0.00(+0.00%)
May 05, 2021	29.33	29.35	29.33	29.34	1,635,747	+0.02(+0.07%)
May 04, 2021	29.32	29.34	29.30	29.32	3,984,360	+0.04(+0.14%)
May 03, 2021	29.29	29.33	29.28	29.28	1,990,837	+0.01(+0.03%)
Apr 30, 2021	29.30	29.30	29.26	29.27	2,326,200	-0.03(-0.10%)
Apr 29, 2021	29.32	29.33	29.30	29.30	1,046,691	-0.01(-0.03%)
Apr 28, 2021	29.24	29.31	29.24	29.31	1,311,770	+0.06(+0.21%)
Apr 27, 2021	29.28	29.28	29.23	29.25	1,879,656	+0.03(+0.10%)
Apr 26, 2021	29.32	29.32	29.22	29.22	1,000,425	-0.09(-0.31%)
Apr 23, 2021	29.25	29.31	29.25	29.31	1,284,400	+0.06(+0.21%)
Apr 22, 2021	29.25	29.26	29.22	29.25	1,212,200	+0.02(+0.07%)
Apr 21, 2021	29.21	29.24	29.19	29.23	2,141,514	+0.00(+0.00%)
Apr 20, 2021	29.23	29.25	29.22	29.23	1,750,827	-0.01(-0.03%)
Apr 19, 2021	29.21	29.32	29.21	29.24	1,327,369	-0.10(-0.34%)
Apr 16, 2021	29.20	29.35	29.18	29.34	2,978,300	+0.15(+0.51%)
Apr 15, 2021	29.20	29.25	29.18	29.19	1,250,627	+0.01(+0.03%)
Apr 14, 2021	29.18	29.23	29.18	29.18	1,698,414	+0.00(+0.00%)
Apr 13, 2021	29.17	29.20	29.17	29.18	2,182,601	+0.01(+0.03%)
Apr 12, 2021	29.15	29.18	29.15	29.17	1,199,265	+0.00(+0.00%)
Apr 09, 2021	29.15	29.21	29.15	29.17	865,500	-0.01(-0.03%)
Apr 08, 2021	29.20	29.22	29.15	29.18	1,169,199	+0.02(+0.07%)
Apr 07, 2021	29.16	29.20	29.15	29.16	2,482,962	+0.01(+0.03%)
Apr 06, 2021	29.13	29.22	29.12	29.15	2,366,999	-0.01(-0.03%)
Apr 05, 2021	29.12	29.19	29.10	29.16	1,827,745	+0.09(+0.31%)
Apr 01, 2021	29.14	29.18	29.03	29.07	1,614,900	+0.02(+0.07%)
Mar 31, 2021	29.05	29.09	29.02	29.05	932,179	+0.01(+0.03%)
Mar 30, 2021	29.01	29.06	28.97	29.04	1,523,605	+0.04(+0.14%)
Mar 29, 2021	29.01	29.06	28.99	29.00	1,431,482	+0.00(+0.00%)
Mar 26, 2021	29.05	29.08	29.00	29.00	1,232,500	-0.03(-0.10%)
Mar 25, 2021	28.98	29.05	28.97	29.03	940,136	+0.06(+0.21%)
Mar 24, 2021	29.06	29.13	28.97	28.97	1,682,852	-0.06(-0.21%)
Mar 23, 2021	29.05	29.10	29.01	29.03	1,609,133	-0.09(-0.31%)
Mar 22, 2021	29.05	29.13	28.97	29.12	959,898	+0.06(+0.21%)
Mar 19, 2021	28.85	29.13	28.85	29.06	2,960,400	+0.10(+0.35%)
Mar 18, 2021	29.04	29.09	28.89	28.96	2,402,093	-0.13(-0.45%)
Mar 17, 2021	29.05	29.11	29.04	29.09	1,139,049	+0.02(+0.07%)
Mar 16, 2021	29.10	29.12	29.06	29.07	1,250,700	-0.03(-0.10%)
Mar 15, 2021	28.86	29.18	28.86	29.10	1,094,150	+0.15(+0.52%)
Mar 12, 2021	28.92	28.96	28.88	28.95	1,476,600	+0.03(+0.10%)
Mar 11, 2021	28.90	28.93	28.88	28.92	2,296,205	+0.07(+0.24%)
Mar 10, 2021	28.91	28.96	28.83	28.85	1,864,930	-0.02(-0.07%)
Mar 09, 2021	28.92	28.96	28.87	28.87	1,579,723	+0.07(+0.24%)
Mar 08, 2021	28.85	28.92	28.79	28.80	3,242,652	-0.04(-0.14%)
Mar 05, 2021	29.00	29.04	28.79	28.84	3,480,200	-0.06(-0.21%)
Mar 04, 2021	29.09	29.12	28.85	28.90	4,308,867	-0.04(-0.14%)
Mar 03, 2021	29.05	29.18	28.94	28.94	2,302,640	-0.06(-0.21%)
Mar 02, 2021	29.13	29.18	28.99	29.00	2,214,837	-0.13(-0.45%)
Mar 01, 2021	29.13	29.25	29.10	29.13	2,225,027	+0.00(+0.00%)
Feb 26, 2021	29.06	29.24	28.96	29.13	4,618,672	+0.06(+0.21%)
Feb 25, 2021	29.14	29.25	29.02	29.07	2,634,154	-0.07(-0.24%)
Feb 24, 2021	29.27	29.28	29.14	29.14	1,531,879	-0.09(-0.31%)
Feb 23, 2021	29.33	29.36	29.13	29.23	2,464,719	-0.02(-0.07%)
Feb 22, 2021	29.03	29.55	29.03	29.25	3,685,363	+0.31(+1.07%)
Feb 19, 2021	29.08	29.08	28.94	28.94	1,512,124	-0.03(-0.10%)
Feb 18, 2021	29.07	29.11	28.97	28.97	1,156,082	-0.10(-0.34%)
Feb 17, 2021	28.89	29.27	28.88	29.07	2,056,582	-0.04(-0.14%)
Feb 16, 2021	28.93	29.12	28.92	29.11	2,093,111	+0.14(+0.48%)
Feb 12, 2021	28.99	28.99	28.92	28.97	1,231,051	+0.03(+0.10%)
Feb 11, 2021	29.02	29.03	28.91	28.94	2,066,535	-0.04(-0.14%)
Feb 10, 2021	28.98	29.05	28.92	28.98	1,668,678	+0.05(+0.17%)
Feb 09, 2021	28.94	29.01	28.89	28.93	1,218,191	-0.01(-0.03%)
Feb 08, 2021	29.03	29.11	28.85	28.94	3,394,121	-0.09(-0.31%)
Feb 05, 2021	29.08	29.13	28.98	29.03	1,484,458	+0.08(+0.28%)
Feb 04, 2021	29.05	29.18	28.93	28.95	2,200,524	-0.14(-0.48%)
Feb 03, 2021	29.05	29.14	28.93	29.09	3,192,009	+0.04(+0.14%)
Feb 02, 2021	29.23	29.38	29.01	29.05	3,074,807	-0.03(-0.10%)
Feb 01, 2021	29.27	29.42	28.98	29.08	3,431,220	+0.20(+0.69%)
Jan 29, 2021	28.85	29.00	28.79	28.88	6,247,376	+0.04(+0.14%)
Jan 28, 2021	28.83	28.89	28.76	28.84	9,073,711	+0.11(+0.38%)
Jan 27, 2021	28.89	28.94	28.58	28.73	22,402,516	+2.54(+9.71%)
Jan 26, 2021	26.68	26.73	26.07	26.19	724,862	-0.29(-1.09%)
Jan 25, 2021	26.67	27.09	26.14	26.48	867,063	-0.35(-1.30%)
Jan 22, 2021	26.17	26.99	26.10	26.83	786,184	+0.66(+2.52%)
Jan 21, 2021	26.33	26.65	26.14	26.17	670,780	-0.21(-0.79%)
Jan 20, 2021	26.14	26.69	26.08	26.38	757,209	+0.34(+1.30%)
Jan 19, 2021	26.44	26.45	25.89	26.04	653,706	-0.15(-0.57%)
Jan 15, 2021	25.87	26.44	25.66	26.19	956,693	+0.25(+0.96%)
Jan 14, 2021	26.05	26.20	25.88	25.94	500,391	+0.07(+0.27%)
Jan 13, 2021	26.07	26.15	25.69	25.87	576,850	-0.12(-0.46%)
Jan 12, 2021	25.73	26.20	25.71	25.99	754,943	+0.08(+0.31%)
Jan 11, 2021	25.70	26.01	25.54	25.91	567,499	-0.28(-1.07%)
Jan 08, 2021	25.97	26.32	25.67	26.19	1,039,692	+0.25(+0.96%)
Jan 07, 2021	26.29	26.44	25.64	25.94	2,011,510	+1.81(+7.48%)
Jan 06, 2021	23.78	24.68	23.74	24.13	1,011,687	+0.62(+2.63%)
Jan 05, 2021	23.45	23.81	23.01	23.51	751,795	+0.10(+0.43%)
Jan 04, 2021	24.10	24.12	23.26	23.41	771,068	-0.61(-2.53%)
Dec 31, 2020		24.02	24.02	24.02	570,607	+0.17(+0.71%)
Dec 30, 2020	23.84	24.22	23.73	23.85	570,607	+0.07(+0.29%)
Dec 29, 2020	24.18	24.18	23.65	23.78	578,452	-0.28(-1.16%)
Dec 28, 2020	24.07	24.31	23.73	24.06	699,862	+0.08(+0.33%)
Dec 24, 2020	23.86	24.06	23.60	23.98	193,062	+0.19(+0.80%)
Dec 23, 2020	23.82	24.24	23.51	23.79	421,047	+0.19(+0.80%)
Dec 22, 2020	23.36	23.69	23.05	23.60	580,695	+0.21(+0.90%)
Dec 21, 2020	23.15	23.48	22.71	23.39	616,602	-0.17(-0.72%)
Dec 18, 2020	23.70	24.10	23.46	23.56	2,508,413	+0.00(+0.00%)
Dec 17, 2020	23.52	23.76	23.41	23.56	583,300	+0.18(+0.77%)
Dec 16, 2020	23.45	23.50	23.09	23.38	494,395	+0.05(+0.21%)
Dec 15, 2020	23.13	23.38	23.03	23.33	445,400	+0.34(+1.48%)
Dec 14, 2020	23.65	23.67	22.98	22.99	559,967	-0.39(-1.66%)
Dec 11, 2020	23.22	23.69	23.05	23.38	741,778	-0.06(-0.26%)
Dec 10, 2020	22.98	24.13	22.89	23.44	1,013,872	+0.32(+1.38%)
Dec 09, 2020	23.15	23.39	22.87	23.12	590,292	+0.07(+0.30%)
Dec 08, 2020	22.65	23.23	22.65	23.05	657,039	+0.11(+0.48%)
Dec 07, 2020	22.96	23.04	22.85	22.94	595,629	-0.12(-0.52%)
Dec 04, 2020	23.07	23.12	22.89	23.06	818,963	+0.08(+0.35%)
Dec 03, 2020	22.98	23.15	22.87	22.98	762,801	-0.15(-0.65%)
Dec 02, 2020	22.70	23.27	22.61	23.13	550,924	+0.25(+1.09%)
Dec 01, 2020	22.76	23.04	22.56	22.89	791,291	+0.52(+2.32%)
Nov 30, 2020	22.87	22.91	22.33	22.37	797,956	-0.64(-2.78%)
Nov 27, 2020	23.04	23.10	22.76	23.00	239,774	-0.10(-0.43%)
Nov 25, 2020	22.89	23.34	22.66	23.10	577,183	+0.12(+0.52%)
Nov 24, 2020	22.96	23.16	22.70	22.98	651,595	+0.33(+1.45%)
Nov 23, 2020	22.41	22.78	22.12	22.66	437,685	+0.45(+2.02%)
Nov 20, 2020	21.97	22.41	21.96	22.21	545,010	+0.03(+0.13%)
Nov 19, 2020	22.08	22.45	21.83	22.18	542,190	+0.03(+0.13%)
Nov 18, 2020	22.87	23.24	22.13	22.15	766,675	-0.60(-2.62%)
Nov 17, 2020	22.51	22.93	22.17	22.74	711,874	-0.10(-0.44%)
Nov 16, 2020	22.64	23.01	22.26	22.84	686,462	+0.68(+3.05%)
Nov 13, 2020	21.85	22.29	21.72	22.17	691,822	+0.37(+1.69%)
Nov 12, 2020	21.74	22.02	21.41	21.80	796,725	-0.16(-0.72%)
Nov 11, 2020	22.65	22.87	21.64	21.96	1,172,252	-0.03(-0.14%)
Nov 10, 2020	22.55	22.74	21.60	21.99	1,429,386	-0.31(-1.38%)
Nov 09, 2020	20.93	23.47	20.55	22.30	2,905,372	+2.80(+14.39%)
Nov 06, 2020	19.86	19.86	19.38	19.49	722,491	-0.28(-1.41%)
Nov 05, 2020	19.59	20.10	19.49	19.77	766,666	+0.32(+1.64%)
Nov 04, 2020	18.56	19.73	18.56	19.45	624,255	+0.67(+3.55%)
Nov 03, 2020	18.65	18.89	18.30	18.79	978,698	+0.48(+2.61%)
Nov 02, 2020	18.04	18.37	17.98	18.31	729,007	+0.48(+2.68%)
Oct 30, 2020	17.87	18.26	17.67	17.83	756,981	-0.13(-0.72%)
Oct 29, 2020	17.53	18.07	17.43	17.96	724,945	+0.44(+2.50%)
Oct 28, 2020	17.38	17.73	17.26	17.52	1,284,179	-0.36(-2.00%)
Oct 27, 2020	18.50	18.62	17.87	17.88	1,026,781	-0.64(-3.44%)
Oct 26, 2020	19.08	19.15	18.44	18.52	1,171,042	-0.86(-4.42%)
Oct 23, 2020	19.55	19.59	19.27	19.37	564,217	-0.06(-0.31%)
Oct 22, 2020	19.16	19.56	19.11	19.43	728,933	+0.29(+1.51%)
Oct 21, 2020	19.39	19.59	19.11	19.14	764,731	-0.33(-1.69%)
Oct 20, 2020	19.70	19.85	19.42	19.47	781,342	-0.15(-0.76%)
Oct 19, 2020	20.28	20.50	19.57	19.62	1,247,617	-0.70(-3.43%)
Oct 16, 2020	20.11	20.64	19.77	20.32	1,576,207	+0.10(+0.49%)
Oct 15, 2020	19.54	20.31	19.48	20.22	991,493	+0.55(+2.78%)
Oct 14, 2020	19.53	19.74	19.43	19.67	852,166	+0.15(+0.76%)
Oct 13, 2020	19.50	19.76	19.42	19.52	858,807	-0.15(-0.76%)
Oct 12, 2020	19.03	19.71	18.98	19.67	1,949,982	+0.69(+3.61%)
Oct 09, 2020	19.78	19.87	18.96	18.98	1,390,481	-0.59(-3.00%)
Oct 08, 2020	19.70	19.84	19.46	19.57	924,635	+0.18(+0.92%)
Oct 07, 2020	19.27	19.54	19.17	19.39	993,155	+0.20(+1.04%)
Oct 06, 2020	19.14	19.78	19.14	19.19	895,453	+0.14(+0.73%)
Oct 05, 2020	19.17	19.21	18.78	19.05	710,096	+0.08(+0.42%)
Oct 02, 2020	18.89	19.22	18.85	18.97	812,086	-0.27(-1.40%)
Oct 01, 2020	19.26	19.38	18.93	19.24	747,583	-0.10(-0.51%)
Sep 30, 2020	19.39	19.73	19.27	19.34	858,960	+0.06(+0.31%)
Sep 29, 2020	19.31	19.47	18.89	19.28	760,607	-0.03(-0.15%)
Sep 28, 2020	19.35	19.66	19.27	19.31	639,075	+0.13(+0.67%)
Sep 25, 2020	18.62	19.24	18.61	19.18	703,184	+0.35(+1.85%)
Sep 24, 2020	18.74	19.04	18.45	18.84	640,809	+0.00(+0.00%)
Sep 23, 2020	19.44	19.69	18.83	18.84	842,179	-0.62(-3.17%)
Sep 22, 2020	19.49	19.90	19.11	19.45	929,419	+0.07(+0.36%)
Sep 21, 2020	19.00	19.42	18.75	19.38	1,430,337	+0.01(+0.05%)
Sep 18, 2020	19.90	19.90	19.02	19.37	2,336,709	-0.33(-1.67%)
Sep 17, 2020	19.52	19.99	19.32	19.70	917,639	-0.19(-0.95%)
Sep 16, 2020	20.17	20.49	19.87	19.89	921,330	-0.23(-1.14%)
Sep 15, 2020	20.39	20.43	19.99	20.12	654,543	-0.01(-0.05%)
Sep 14, 2020	19.97	20.34	19.94	20.13	706,844	+0.24(+1.20%)
Sep 11, 2020	19.95	20.12	19.57	19.89	1,197,214	+0.14(+0.70%)
Sep 10, 2020	19.85	20.06	19.49	19.75	1,481,932	+0.12(+0.61%)
Sep 09, 2020	20.13	20.16	19.54	19.63	1,178,406	-0.11(-0.55%)
Sep 08, 2020	19.80	19.98	19.47	19.74	1,314,222	-0.34(-1.68%)
Sep 04, 2020	20.65	20.70	19.72	20.08	1,073,933	-0.33(-1.61%)
Sep 03, 2020	21.25	21.32	20.27	20.41	1,327,784	-0.80(-3.75%)
Sep 02, 2020	20.41	21.24	20.34	21.20	699,756	+0.77(+3.75%)
Sep 01, 2020	20.45	20.68	20.20	20.44	1,575,661	-0.22(-1.06%)
Aug 31, 2020	20.90	20.90	20.53	20.66	1,011,715	-0.38(-1.80%)
Aug 28, 2020	21.33	21.33	20.78	21.03	544,206	-0.19(-0.89%)
Aug 27, 2020	21.17	21.36	20.98	21.22	751,888	+0.22(+1.04%)
Aug 26, 2020	20.83	21.07	20.79	21.00	674,625	+0.17(+0.81%)
Aug 25, 2020	20.67	20.84	20.47	20.83	541,794	+0.17(+0.82%)
Aug 24, 2020	20.32	20.67	20.15	20.67	607,006	+0.54(+2.66%)
Aug 21, 2020	20.41	20.60	20.09	20.13	609,300	-0.38(-1.84%)
Aug 20, 2020	20.64	20.86	20.39	20.51	1,126,703	-0.43(-2.04%)
Aug 19, 2020	21.00	21.26	20.92	20.93	541,052	-0.05(-0.24%)
Aug 18, 2020	21.31	21.31	20.82	20.98	801,089	-0.35(-1.63%)
Aug 17, 2020	21.64	21.73	21.27	21.33	648,110	+0.04(+0.19%)
Aug 14, 2020	21.21	21.50	21.18	21.29	995,422	-0.17(-0.79%)
Aug 13, 2020	21.72	22.14	21.40	21.46	610,530	-0.52(-2.35%)
Aug 12, 2020	22.21	22.25	21.81	21.97	757,777	+0.09(+0.41%)
Aug 11, 2020	22.06	22.40	21.78	21.88	812,287	+0.03(+0.14%)
Aug 10, 2020	21.60	22.28	21.54	21.85	901,591	+0.20(+0.92%)
Aug 07, 2020	21.31	21.67	20.74	21.66	1,003,494	+0.07(+0.32%)
Aug 06, 2020	21.57	21.68	21.25	21.59	1,249,456	-0.04(-0.18%)
Aug 05, 2020	21.75	21.88	21.44	21.63	1,376,334	+0.19(+0.88%)
Aug 04, 2020	21.60	21.60	21.15	21.44	597,544	-0.29(-1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Perspecta Inc (NY: PRSP )

Historical Prices

Free News Feed