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 (%)
Feb 28, 2020	86.11	89.78	85.74	89.78	416,202	+0.59(+0.66%)
Feb 27, 2020	90.75	93.85	89.20	89.20	696,020	-3.50(-3.78%)
Feb 26, 2020	94.05	95.73	92.70	92.70	258,910	-0.86(-0.92%)
Feb 25, 2020	96.14	96.23	93.14	93.56	464,844	-1.69(-1.77%)
Feb 24, 2020	92.95	96.39	92.68	95.25	472,001	-3.04(-3.09%)
Feb 21, 2020	100.56	101.18	97.77	98.28	677,878	-2.76(-2.73%)
Feb 20, 2020	99.21	102.31	98.71	101.04	2,026,518	+3.60(+3.70%)
Feb 19, 2020	96.84	98.91	95.97	97.44	728,135	-1.95(-1.97%)
Feb 18, 2020	96.99	99.98	96.97	99.39	320,172	+1.30(+1.32%)
Feb 14, 2020	93.05	98.33	92.36	98.10	804,584	+1.20(+1.24%)
Feb 13, 2020	91.27	98.57	90.80	96.89	1,060,127	+6.83(+7.58%)
Feb 12, 2020	88.41	90.12	87.95	90.07	431,439	+1.78(+2.01%)
Feb 11, 2020	89.55	89.55	87.93	88.29	293,578	-0.59(-0.66%)
Feb 10, 2020	87.49	88.93	87.14	88.88	252,536	+1.03(+1.17%)
Feb 07, 2020	88.05	88.49	87.51	87.85	158,860	-0.57(-0.64%)
Feb 06, 2020	88.13	88.65	87.92	88.41	216,178	+0.57(+0.64%)
Feb 05, 2020	91.33	91.46	87.55	87.85	303,238	-2.93(-3.22%)
Feb 04, 2020	89.09	91.11	88.19	90.77	303,168	+3.44(+3.94%)

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.