Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pegasystems Inc (NQ: PEGA )

63.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 59.47 62.28 59.47 60.61 657,260 +1.19(+2.00%)
Apr 30, 2024 60.34 61.16 59.33 59.42 738,395 -1.41(-2.32%)
Apr 29, 2024 61.96 62.53 60.27 60.83 800,299 -0.97(-1.57%)
Apr 26, 2024 60.47 63.18 60.07 61.80 940,348 +2.72(+4.60%)
Apr 25, 2024 56.00 59.12 54.55 59.08 1,252,984 +0.20(+0.34%)
Apr 24, 2024 59.40 59.95 58.58 58.88 733,904 -0.42(-0.71%)
Apr 23, 2024 58.09 59.73 58.09 59.30 321,749 +1.14(+1.96%)
Apr 22, 2024 57.61 58.51 56.87 58.16 339,116 +0.55(+0.95%)
Apr 19, 2024 58.05 58.40 57.20 57.61 358,814 -0.79(-1.35%)
Apr 18, 2024 59.30 59.40 58.17 58.40 251,384 -0.54(-0.92%)
Apr 17, 2024 58.87 59.74 58.75 58.94 376,395 +0.22(+0.37%)
Apr 16, 2024 58.50 59.00 57.70 58.72 311,863 +0.26(+0.44%)
Apr 15, 2024 60.47 61.00 58.39 58.46 280,765 -1.93(-3.20%)
Apr 12, 2024 61.62 61.89 60.25 60.39 336,963 -2.04(-3.27%)
Apr 11, 2024 62.63 62.63 61.66 62.43 222,917 +0.42(+0.68%)
Apr 10, 2024 61.72 62.21 61.25 62.01 219,616 -1.22(-1.93%)
Apr 09, 2024 62.28 63.73 62.28 63.23 351,894 +1.25(+2.02%)
Apr 08, 2024 61.90 62.15 61.40 61.98 342,413 -0.12(-0.19%)
Apr 05, 2024 60.67 62.31 60.67 62.10 475,783 +1.29(+2.12%)
Apr 04, 2024 62.94 63.20 60.67 60.81 409,322 -1.30(-2.09%)
Apr 03, 2024 61.47 63.11 61.47 62.11 686,923 +0.01(+0.02%)
Apr 02, 2024 62.24 62.37 61.07 62.10 462,496 -0.55(-0.88%)
Apr 01, 2024 64.20 64.56 62.48 62.65 405,616 -1.99(-3.08%)
Mar 28, 2024 65.05 64.83 64.19 64.64 673,410 -0.43(-0.66%)
Mar 27, 2024 65.80 66.01 64.50 65.07 286,726 -0.50(-0.76%)
Mar 26, 2024 65.51 66.44 65.07 65.57 354,472 +0.61(+0.94%)
Mar 25, 2024 65.30 65.66 64.72 64.96 281,316 -0.27(-0.41%)
Mar 22, 2024 65.80 65.90 64.05 65.23 385,321 -0.56(-0.85%)
Mar 21, 2024 64.68 66.20 64.68 65.79 481,914 +1.29(+2.00%)
Mar 20, 2024 64.27 64.88 63.70 64.50 434,561 +0.25(+0.39%)
Mar 19, 2024 62.77 64.42 61.97 64.25 420,880 +1.16(+1.84%)
Mar 18, 2024 62.44 63.48 62.09 63.09 554,414 +1.08(+1.74%)
Mar 15, 2024 62.10 62.45 61.69 62.01 644,003 -0.56(-0.89%)
Mar 14, 2024 63.32 63.37 62.33 62.57 458,731 -0.52(-0.82%)
Mar 13, 2024 63.97 64.67 62.92 63.09 578,700 -1.07(-1.67%)
Mar 12, 2024 64.69 65.01 63.55 64.16 317,862 -0.54(-0.83%)
Mar 11, 2024 64.10 65.06 63.80 64.70 358,037 +0.24(+0.37%)
Mar 08, 2024 64.32 65.44 63.73 64.46 665,419 +0.47(+0.73%)
Mar 07, 2024 63.73 64.75 63.29 63.99 424,689 +0.65(+1.03%)
Mar 06, 2024 63.12 64.12 62.58 63.34 304,036 +1.27(+2.05%)
Mar 05, 2024 64.64 64.76 61.68 62.07 527,193 -3.27(-5.00%)
Mar 04, 2024 66.58 67.34 64.97 65.34 485,734 -1.24(-1.86%)
Mar 01, 2024 65.01 67.39 64.26 66.58 690,722 +1.57(+2.41%)
Feb 29, 2024 65.41 65.47 64.42 65.01 831,891 +0.66(+1.03%)
Feb 28, 2024 65.23 65.47 63.99 64.35 475,373 -1.29(-1.96%)
Feb 27, 2024 66.34 67.16 65.51 65.64 615,077 -0.25(-0.38%)
Feb 26, 2024 63.55 66.19 63.42 65.89 623,350 +2.20(+3.45%)
Feb 23, 2024 64.73 65.32 63.14 63.69 562,467 -0.98(-1.51%)
Feb 22, 2024 63.97 64.86 63.31 64.67 604,402 +1.78(+2.83%)
Feb 21, 2024 63.98 64.23 62.47 62.89 646,329 -1.81(-2.80%)
Feb 20, 2024 63.77 65.57 62.73 64.70 823,023 -0.15(-0.23%)
Feb 16, 2024 65.92 66.82 62.74 64.85 1,805,189 -3.92(-5.70%)
Feb 15, 2024 61.07 69.23 59.97 68.77 3,394,296 +18.08(+35.67%)
Feb 14, 2024 48.49 50.82 48.49 50.69 876,353 +2.34(+4.84%)
Feb 13, 2024 48.54 49.00 47.80 48.35 398,462 -1.79(-3.57%)
Feb 12, 2024 50.80 51.34 49.76 50.14 430,799 +0.22(+0.44%)
Feb 09, 2024 49.94 51.04 49.77 49.92 548,526 +0.18(+0.36%)
Feb 08, 2024 49.05 49.79 48.79 49.74 474,364 +0.45(+0.91%)
Feb 07, 2024 49.89 49.98 49.03 49.29 251,534 -0.32(-0.64%)
Feb 06, 2024 49.07 49.91 49.05 49.61 492,277 +0.59(+1.20%)
Feb 05, 2024 49.18 49.23 48.67 49.02 256,443 -0.60(-1.21%)
Feb 02, 2024 49.51 49.91 48.81 49.62 247,795 -0.05(-0.10%)
Feb 01, 2024 49.02 50.11 48.86 49.67 381,316 +0.95(+1.95%)
Jan 31, 2024 48.54 50.30 48.30 48.72 346,109 -0.05(-0.10%)
Jan 30, 2024 49.46 49.54 48.66 48.77 238,740 -0.96(-1.93%)
Jan 29, 2024 48.51 49.73 48.14 49.73 184,621 +1.14(+2.35%)
Jan 26, 2024 48.26 48.74 48.26 48.59 211,972 +0.46(+0.96%)
Jan 25, 2024 48.35 48.73 45.93 48.13 333,623 +0.17(+0.35%)
Jan 24, 2024 48.62 49.15 47.93 47.96 190,709 +0.07(+0.15%)
Jan 23, 2024 47.79 48.41 47.63 47.89 358,264 +0.01(+0.02%)
Jan 22, 2024 47.98 48.67 47.69 47.88 364,584 +0.33(+0.69%)
Jan 19, 2024 46.62 48.17 46.23 47.55 284,237 +1.11(+2.39%)
Jan 18, 2024 46.58 46.74 45.96 46.44 364,185 +0.21(+0.45%)
Jan 17, 2024 45.88 46.58 45.34 46.23 584,126 -0.12(-0.26%)
Jan 16, 2024 47.05 47.27 45.96 46.35 288,936 -1.29(-2.71%)
Jan 12, 2024 48.80 48.82 47.59 47.64 246,440 +0.23(+0.48%)
Jan 11, 2024 47.55 47.86 46.97 47.41 417,665 +0.68(+1.45%)
Jan 10, 2024 46.47 46.97 46.20 46.73 206,973 +0.35(+0.75%)
Jan 09, 2024 45.59 46.77 45.59 46.38 266,476 +0.16(+0.35%)
Jan 08, 2024 45.21 46.67 45.15 46.22 343,804 +1.00(+2.21%)
Jan 05, 2024 45.30 45.39 44.67 45.22 289,198 -0.15(-0.33%)
Jan 04, 2024 44.64 46.30 44.05 45.37 536,904 +0.65(+1.45%)
Jan 03, 2024 46.11 46.30 44.64 44.72 406,275 -2.13(-4.54%)
Jan 02, 2024 48.29 48.47 46.10 46.85 493,625 -1.99(-4.07%)
Dec 29, 2023 49.09 49.21 48.62 48.84 167,408 -0.55(-1.11%)
Dec 28, 2023 49.09 49.41 49.00 49.39 162,190 +0.13(+0.26%)
Dec 27, 2023 49.99 50.09 49.18 49.26 161,095 -0.80(-1.60%)
Dec 26, 2023 49.60 50.16 49.46 50.06 156,614 +0.38(+0.76%)
Dec 22, 2023 49.67 50.03 49.53 49.68 169,633 +0.10(+0.20%)
Dec 21, 2023 49.72 49.76 48.97 49.58 181,754 +0.51(+1.04%)
Dec 20, 2023 50.10 50.64 49.02 49.07 360,042 -1.31(-2.60%)
Dec 19, 2023 49.59 50.68 48.61 50.38 444,547 +0.77(+1.55%)
Dec 18, 2023 50.04 50.45 49.48 49.61 681,425 -0.27(-0.54%)
Dec 15, 2023 50.58 50.58 49.62 49.88 667,920 -0.70(-1.38%)
Dec 14, 2023 51.89 52.62 50.45 50.58 412,242 -0.82(-1.59%)
Dec 13, 2023 51.01 51.87 50.50 51.40 595,204 +0.59(+1.16%)
Dec 12, 2023 51.33 51.33 50.58 50.81 494,825 -0.38(-0.74%)
Dec 11, 2023 52.10 52.41 51.15 51.19 200,700 -1.19(-2.27%)
Dec 08, 2023 51.47 52.39 51.28 52.37 357,221 +0.59(+1.14%)
Dec 07, 2023 51.94 52.17 51.38 51.78 223,738 -0.10(-0.19%)
Dec 06, 2023 52.94 52.94 51.37 51.88 284,890 -0.69(-1.31%)
Dec 05, 2023 51.84 52.63 51.33 52.57 528,371 +0.57(+1.09%)
Dec 04, 2023 53.09 53.34 51.78 52.00 311,546 -1.24(-2.33%)
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.