Indicators

Pegasystems Inc (NQ: PEGA )

61.80 +2.72 (+4.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	77.77	77.87	76.80	76.97	56,166	-0.83(-1.07%)
Nov 27, 2019	77.38	78.12	77.15	77.81	122,719	+0.54(+0.69%)
Nov 26, 2019	77.14	77.89	76.92	77.27	165,198	+0.31(+0.40%)
Nov 25, 2019	77.11	78.43	76.66	76.97	279,240	+0.03(+0.04%)
Nov 22, 2019	77.05	77.13	75.40	76.94	292,127	+0.00(+0.00%)
Nov 21, 2019	77.60	77.70	76.40	76.94	244,204	-0.33(-0.42%)
Nov 20, 2019	76.76	78.11	76.40	77.26	314,042	+0.04(+0.05%)
Nov 19, 2019	75.27	77.53	75.27	77.22	283,086	+1.98(+2.64%)
Nov 18, 2019	73.58	75.79	73.36	75.24	275,042	+1.37(+1.85%)
Nov 15, 2019	73.31	74.30	72.80	73.87	317,841	+1.11(+1.53%)
Nov 14, 2019	72.92	73.36	72.60	72.76	247,741	-0.41(-0.56%)
Nov 13, 2019	72.38	73.77	71.85	73.17	285,975	+0.85(+1.18%)
Nov 12, 2019	71.56	73.62	71.56	72.31	287,788	+0.37(+0.51%)
Nov 11, 2019	70.65	72.08	70.18	71.95	213,375	+0.64(+0.90%)
Nov 08, 2019	73.49	75.00	69.93	71.30	552,692	-4.46(-5.89%)
Nov 07, 2019	75.24	76.30	74.97	75.77	481,506	+0.79(+1.06%)
Nov 06, 2019	75.54	75.91	74.66	74.97	179,168	-0.65(-0.87%)
Nov 05, 2019	76.14	76.84	75.25	75.63	154,511	-0.49(-0.64%)
Nov 04, 2019	76.01	76.43	75.54	76.11	305,320	+0.42(+0.55%)

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.