Indicators

Pegasystems Inc (NQ: PEGA )

58.30 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	58.75	59.55	56.53	57.32	860,683	-1.43(-2.44%)
Feb 27, 2018	59.29	61.52	57.02	58.75	1,906,231	+2.67(+4.76%)
Feb 26, 2018	52.92	56.28	52.76	56.08	1,250,216	+3.46(+6.57%)
Feb 23, 2018	51.19	52.77	50.70	52.62	444,618	+1.53(+3.00%)
Feb 22, 2018	51.44	51.54	50.94	51.09	204,203	-0.20(-0.39%)
Feb 21, 2018	51.14	51.83	50.89	51.29	250,002	+0.25(+0.48%)
Feb 20, 2018	50.40	51.29	50.15	51.04	174,550	+0.44(+0.88%)
Feb 16, 2018		50.60	50.60	50.60	0	-0.20(-0.39%)
Feb 15, 2018	49.76	51.04	49.51	50.79	232,080	+1.38(+2.80%)
Feb 14, 2018	48.42	49.58	48.23	49.41	223,690	+0.49(+1.01%)
Feb 13, 2018	46.45	48.92	45.90	48.92	424,158	+2.32(+4.98%)
Feb 12, 2018	46.20	47.21	46.10	46.59	378,616	+0.64(+1.40%)
Feb 09, 2018	46.55	47.63	44.87	45.95	492,129	+0.00(+0.00%)
Feb 08, 2018	47.73	47.83	45.90	45.95	260,876	-1.78(-3.73%)
Feb 07, 2018	47.98	48.47	47.34	47.73	318,213	-0.35(-0.72%)
Feb 06, 2018	47.04	48.72	46.74	48.08	406,983	-0.64(-1.32%)
Feb 05, 2018	49.26	49.71	47.34	48.72	355,921	-1.09(-2.18%)
Feb 02, 2018	50.70	50.84	49.21	49.81	247,216	-1.14(-2.23%)

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.