Indicators

Pegasystems Inc (NQ: PEGA )

61.46 +0.43 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	65.01	65.55	64.57	65.08	243,316	-0.01(-0.02%)
Feb 27, 2019	64.98	65.60	63.96	65.09	732,082	+0.77(+1.20%)
Feb 26, 2019	64.05	65.05	63.81	64.31	539,916	-0.04(-0.06%)
Feb 25, 2019	63.98	65.54	63.98	64.35	426,491	-0.01(-0.02%)
Feb 22, 2019	62.48	64.37	62.36	64.36	644,408	+1.10(+1.74%)
Feb 21, 2019	61.31	63.88	60.96	63.26	1,351,671	+4.42(+7.51%)
Feb 20, 2019	57.97	58.90	57.78	58.85	567,948	+1.09(+1.89%)
Feb 19, 2019	56.74	58.34	56.74	57.76	565,318	+0.92(+1.62%)
Feb 15, 2019	56.68	56.86	56.20	56.84	300,192	+0.21(+0.37%)
Feb 14, 2019	56.04	57.22	55.74	56.63	628,103	+0.25(+0.44%)
Feb 13, 2019	57.26	57.26	56.30	56.38	276,095	-0.56(-0.99%)
Feb 12, 2019	56.59	57.28	56.32	56.95	268,723	+0.77(+1.38%)
Feb 11, 2019	56.14	56.45	55.87	56.17	212,885	+0.32(+0.57%)
Feb 08, 2019	55.43	56.13	55.26	55.86	232,742	+0.16(+0.28%)
Feb 07, 2019	56.08	56.17	55.37	55.70	246,672	-0.74(-1.32%)
Feb 06, 2019	57.09	57.22	56.10	56.44	181,144	-0.54(-0.96%)
Feb 05, 2019	56.90	57.60	56.41	56.99	397,494	+0.39(+0.68%)
Feb 04, 2019	56.18	56.95	55.98	56.60	452,410	+0.49(+0.86%)

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.