Indicators

Pegasystems Inc (NQ: PEGA )

59.93 -0.71 (-1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	131.55	131.55	125.78	126.59	314,725	-4.18(-3.20%)
Jan 28, 2021	132.59	134.06	129.67	130.77	379,334	-1.81(-1.36%)
Jan 27, 2021	134.14	134.63	129.36	132.58	691,321	-2.74(-2.03%)
Jan 26, 2021	136.59	136.71	134.35	135.32	267,445	-1.00(-0.74%)
Jan 25, 2021	142.88	144.41	136.00	136.32	676,894	-6.05(-4.25%)
Jan 22, 2021	141.38	142.85	140.66	142.37	324,189	+0.74(+0.52%)
Jan 21, 2021	143.74	146.27	140.81	141.64	437,173	-0.08(-0.06%)
Jan 20, 2021	137.76	143.01	137.43	141.72	389,957	+4.69(+3.42%)
Jan 19, 2021	134.59	137.41	132.67	137.03	403,985	+3.76(+2.82%)
Jan 15, 2021	132.99	135.47	131.47	133.26	748,253	+0.67(+0.50%)
Jan 14, 2021	130.66	133.91	130.66	132.60	381,451	+1.66(+1.27%)
Jan 13, 2021	131.25	132.44	130.26	130.94	305,707	-0.66(-0.51%)
Jan 12, 2021	134.09	134.83	130.48	131.60	147,726	-2.48(-1.85%)
Jan 11, 2021	134.81	135.53	132.55	134.09	141,891	-1.10(-0.82%)
Jan 08, 2021	135.65	138.06	134.09	135.19	159,275	-0.12(-0.09%)
Jan 07, 2021	132.01	136.21	131.01	135.31	213,276	+4.31(+3.29%)
Jan 06, 2021	130.38	132.42	128.83	131.00	400,255	-2.12(-1.59%)
Jan 05, 2021	130.09	134.13	130.09	133.12	272,067	+2.33(+1.78%)

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.