Skip to main content

Pegasystems Inc (NQ: PEGA )

57.50 +0.25 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.21 19.68 19.11 19.12 188,022 -0.28(-1.46%)
Jan 29, 2015 19.65 19.70 19.08 19.40 128,903 -0.16(-0.80%)
Jan 28, 2015 19.93 20.06 19.53 19.56 97,754 -0.25(-1.28%)
Jan 27, 2015 19.56 19.94 19.36 19.81 135,706 -0.08(-0.39%)
Jan 26, 2015 19.61 20.00 19.34 19.89 136,005 +0.32(+1.62%)
Jan 23, 2015 19.76 19.76 19.49 19.57 115,858 -0.19(-0.96%)
Jan 22, 2015 19.45 19.84 19.19 19.76 144,767 +0.45(+2.33%)
Jan 21, 2015 19.30 19.45 19.16 19.31 181,515 -0.03(-0.15%)
Jan 20, 2015 19.35 19.56 19.05 19.34 156,580 +0.01(+0.05%)
Jan 16, 2015 19.02 19.40 19.00 19.33 360,758 +0.36(+1.90%)
Jan 15, 2015 19.29 19.29 18.76 18.97 122,192 -0.29(-1.52%)
Jan 14, 2015 18.94 19.29 18.94 19.26 122,773 +0.01(+0.05%)
Jan 13, 2015 19.42 19.64 18.99 19.25 205,644 +0.04(+0.20%)
Jan 12, 2015 19.35 19.54 19.09 19.22 229,275 -0.21(-1.06%)
Jan 09, 2015 19.67 19.75 19.37 19.42 64,999 -0.30(-1.54%)
Jan 08, 2015 19.56 19.89 19.20 19.72 103,787 +0.36(+1.87%)
Jan 07, 2015 19.45 19.52 19.17 19.36 227,850 +0.09(+0.46%)
Jan 06, 2015 19.58 19.58 19.10 19.27 171,520 -0.32(-1.65%)
Jan 05, 2015 19.74 19.98 19.51 19.60 149,534 -0.28(-1.43%)
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.