Indicators

Pegasystems Inc (NQ: PEGA )

60.64 -1.04 (-1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	131.08	131.23	128.06	129.97	197,842	-1.32(-1.01%)
Nov 27, 2020	129.88	132.28	129.83	131.29	84,792	+1.71(+1.32%)
Nov 25, 2020	127.02	130.06	126.24	129.58	167,569	+2.19(+1.72%)
Nov 24, 2020	129.07	129.31	126.52	127.39	125,029	-1.22(-0.95%)
Nov 23, 2020	128.49	130.62	126.24	128.62	169,683	+0.13(+0.10%)
Nov 20, 2020	125.88	129.06	124.92	128.49	241,083	+2.30(+1.83%)
Nov 19, 2020	122.00	126.38	120.25	126.18	228,825	+4.54(+3.73%)
Nov 18, 2020	122.71	123.44	121.18	121.64	184,590	-1.29(-1.05%)
Nov 17, 2020	119.74	123.90	119.74	122.94	317,204	+1.97(+1.63%)
Nov 16, 2020	120.04	121.13	117.97	120.97	274,971	+0.95(+0.79%)
Nov 13, 2020	119.11	121.47	119.11	120.02	162,937	+1.46(+1.23%)
Nov 12, 2020	122.83	123.18	116.09	118.56	379,243	-3.92(-3.20%)
Nov 11, 2020	121.15	124.11	120.79	122.48	149,704	+2.02(+1.67%)
Nov 10, 2020	122.56	124.18	116.68	120.46	305,660	-2.98(-2.41%)
Nov 09, 2020	127.16	130.07	123.44	123.44	196,117	-2.27(-1.81%)
Nov 06, 2020	123.14	126.14	121.46	125.72	215,504	+2.89(+2.35%)
Nov 05, 2020	122.14	124.11	120.92	122.83	221,415	+2.45(+2.04%)
Nov 04, 2020	118.84	122.47	118.65	120.37	240,934	+5.17(+4.49%)
Nov 03, 2020	113.19	115.49	113.06	115.20	320,089	+2.59(+2.30%)

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.