Skip to main content

Pegasystems Inc (NQ: PEGA )

59.97 -0.56 (-0.93%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 61.08 61.85 60.25 60.53 336,487 -0.03(-0.05%)
Jul 15, 2024 60.00 60.67 59.60 60.56 300,594 +0.79(+1.32%)
Jul 12, 2024 59.03 59.90 58.90 59.77 329,021 +1.20(+2.05%)
Jul 11, 2024 58.10 59.47 57.99 58.57 377,597 +1.28(+2.23%)
Jul 10, 2024 57.16 57.45 56.61 57.29 329,122 +0.22(+0.39%)
Jul 09, 2024 58.97 58.97 57.04 57.07 305,005 -1.96(-3.32%)
Jul 08, 2024 58.45 59.22 58.23 59.03 316,850 +0.52(+0.89%)
Jul 05, 2024 58.27 58.61 58.20 58.51 339,217 +0.07(+0.12%)
Jul 03, 2024 58.39 59.01 58.20 58.44 295,025 -0.29(-0.49%)
Jul 02, 2024 59.00 59.68 58.66 58.73 371,832 -0.54(-0.91%)
Jul 01, 2024 60.21 60.71 58.82 59.27 359,314 -1.26(-2.08%)
Jun 28, 2024 60.20 61.11 59.76 60.53 781,719 +0.83(+1.39%)
Jun 27, 2024 58.33 59.88 58.33 59.70 571,825 +1.42(+2.44%)
Jun 26, 2024 59.65 60.18 58.19 58.28 629,794 -1.61(-2.69%)
Jun 25, 2024 59.34 59.93 58.64 59.89 435,891 +0.61(+1.03%)
Jun 24, 2024 58.77 59.49 58.34 59.28 570,590 +0.46(+0.78%)
Jun 21, 2024 57.55 59.33 57.12 58.82 2,135,994 +1.24(+2.15%)
Jun 20, 2024 56.74 58.09 56.49 57.58 399,348 +0.75(+1.32%)
Jun 18, 2024 56.55 56.99 55.90 56.83 493,921 -0.07(-0.12%)
Jun 17, 2024 57.18 57.50 56.40 56.90 427,548 -0.60(-1.04%)
Jun 14, 2024 58.02 58.48 57.16 57.50 449,250 +0.25(+0.44%)
Jun 13, 2024 59.26 59.26 57.00 57.25 433,981 -2.01(-3.39%)
Jun 12, 2024 59.51 59.79 58.52 59.26 522,362 +0.90(+1.54%)
Jun 11, 2024 58.34 58.84 58.00 58.36 354,481 -0.15(-0.26%)
Jun 10, 2024 57.56 58.85 57.05 58.51 443,027 +0.83(+1.44%)
Jun 07, 2024 57.94 58.01 57.32 57.68 312,330 -0.57(-0.98%)
Jun 06, 2024 58.50 59.29 58.20 58.25 408,841 -0.05(-0.09%)
Jun 05, 2024 57.05 58.62 56.59 58.30 565,181 +1.76(+3.11%)
Jun 04, 2024 57.54 58.38 56.49 56.54 635,266 -1.31(-2.26%)
Jun 03, 2024 58.31 58.58 57.34 57.85 603,996 +0.39(+0.68%)
May 31, 2024 57.36 57.65 55.71 57.46 772,099 +0.27(+0.47%)
May 30, 2024 59.05 59.05 56.85 57.19 514,988 -2.23(-3.75%)
May 29, 2024 58.69 59.97 58.14 59.42 576,649 +0.58(+0.99%)
May 28, 2024 60.12 60.19 58.48 58.84 591,205 -1.09(-1.82%)
May 24, 2024 60.95 60.95 58.58 59.93 563,451 -0.71(-1.17%)
May 23, 2024 61.93 61.93 60.20 60.64 410,019 -1.04(-1.69%)
May 22, 2024 61.60 62.28 61.01 61.68 289,011 -0.09(-0.15%)
May 21, 2024 63.96 63.96 61.74 61.77 377,407 -2.36(-3.68%)
May 20, 2024 62.81 64.18 62.50 64.13 305,080 +1.25(+1.99%)
May 17, 2024 63.39 63.83 62.68 62.88 276,438 -0.40(-0.63%)
May 16, 2024 63.00 63.78 62.79 63.28 288,549 -0.02(-0.03%)
May 15, 2024 61.86 63.43 61.52 63.30 437,717 +2.03(+3.31%)
May 14, 2024 61.91 62.68 61.10 61.27 447,358 -0.86(-1.38%)
May 13, 2024 61.79 63.00 61.75 62.13 436,799 +0.67(+1.09%)
May 10, 2024 61.13 61.71 60.79 61.46 275,944 +0.43(+0.70%)
May 09, 2024 61.50 61.86 60.73 61.03 379,987 -0.26(-0.42%)
May 08, 2024 60.69 61.43 60.41 61.29 253,836 -0.03(-0.05%)
May 07, 2024 60.91 62.25 60.55 61.32 398,103 +0.27(+0.44%)
May 06, 2024 59.79 61.22 59.78 61.05 521,619 +1.50(+2.52%)
May 03, 2024 59.75 60.21 59.28 59.55 387,407 +0.65(+1.10%)
May 02, 2024 61.15 61.47 58.39 58.90 888,710 -1.71(-2.82%)
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.