Indicators

Pegasystems Inc (NQ: PEGA )

61.10 -0.58 (-0.94%)

Streaming Delayed Price Updated: 10:21 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	75.69	77.80	72.86	76.18	979,758	+4.90(+6.88%)
Apr 28, 2022	68.89	71.40	67.84	71.27	484,862	+2.98(+4.37%)
Apr 27, 2022	69.51	70.93	68.10	68.29	345,474	-0.79(-1.14%)
Apr 26, 2022	72.39	72.39	69.03	69.07	431,002	-3.80(-5.21%)
Apr 25, 2022	71.34	72.96	70.58	72.87	484,277	+1.32(+1.85%)
Apr 22, 2022	73.02	73.02	70.65	71.55	396,962	-0.50(-0.69%)
Apr 21, 2022	75.68	76.23	71.61	72.05	440,621	-1.97(-2.66%)
Apr 20, 2022	75.89	75.89	73.48	74.02	323,636	-1.30(-1.73%)
Apr 19, 2022	73.06	75.77	73.06	75.32	242,070	+1.61(+2.19%)
Apr 18, 2022	74.11	74.22	72.49	73.71	276,388	-0.40(-0.54%)
Apr 14, 2022	76.53	76.53	74.10	74.11	386,303	-2.24(-2.93%)
Apr 13, 2022	75.36	76.44	74.73	76.34	278,471	+0.76(+1.00%)
Apr 12, 2022	76.70	77.45	74.98	75.59	376,680	+0.26(+0.34%)
Apr 11, 2022	72.32	75.38	71.80	75.33	558,272	+1.95(+2.66%)
Apr 08, 2022	74.76	75.27	72.93	73.38	405,511	-2.06(-2.73%)
Apr 07, 2022	74.36	76.37	74.02	75.44	529,162	+0.91(+1.21%)
Apr 06, 2022	76.82	76.82	74.09	74.53	330,318	-3.29(-4.23%)
Apr 05, 2022	80.99	80.99	76.88	77.83	580,408	-3.18(-3.93%)
Apr 04, 2022	80.15	81.88	80.15	81.01	287,485	+1.20(+1.51%)

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.