Indicators

Pegasystems Inc (NQ: PEGA )

61.68 -0.09 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.