Indicators

Pegasystems Inc (NQ: PEGA )

57.46 +0.27 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.12	47.41	46.59	47.37	372,286	+0.47(+0.99%)
Dec 28, 2018	47.28	48.43	46.37	46.90	177,611	-0.12(-0.25%)
Dec 27, 2018	45.94	47.08	45.43	47.02	221,998	+0.50(+1.09%)
Dec 26, 2018	44.57	46.61	44.52	46.52	333,263	+2.28(+5.15%)
Dec 24, 2018	42.87	44.84	42.77	44.24	344,332	+0.56(+1.29%)
Dec 21, 2018	45.09	45.48	43.16	43.68	853,557	-1.15(-2.56%)
Dec 20, 2018	45.78	46.36	44.36	44.83	636,846	-1.21(-2.62%)
Dec 19, 2018	46.24	47.17	45.63	46.03	340,691	-0.28(-0.60%)
Dec 18, 2018	46.97	47.69	46.03	46.31	313,621	-0.15(-0.32%)
Dec 17, 2018	48.15	48.27	46.22	46.46	301,951	-2.13(-4.38%)
Dec 14, 2018	48.91	49.87	48.32	48.59	349,788	-1.05(-2.11%)
Dec 13, 2018	50.28	50.60	49.49	49.64	179,112	-0.36(-0.71%)
Dec 12, 2018	50.34	50.83	49.64	49.99	447,261	+0.48(+0.96%)
Dec 11, 2018	50.17	50.49	48.89	49.52	372,872	+0.10(+0.20%)
Dec 10, 2018	49.14	50.42	49.07	49.42	380,847	+0.10(+0.20%)
Dec 07, 2018	50.74	51.27	48.95	49.32	277,345	-1.75(-3.43%)
Dec 06, 2018	50.37	51.80	49.93	51.07	867,793	-0.47(-0.90%)
Dec 04, 2018	53.12	53.52	51.45	51.54	327,156	-2.09(-3.89%)

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.