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 (%)
May 29, 2020	94.17	94.55	92.31	94.40	592,865	+1.00(+1.07%)
May 28, 2020	93.67	95.20	93.29	93.40	251,893	-0.53(-0.56%)
May 27, 2020	93.85	93.95	89.55	93.93	252,301	+0.95(+1.02%)
May 26, 2020	92.54	94.70	92.06	92.97	484,924	+1.79(+1.96%)
May 22, 2020	89.63	91.30	88.88	91.19	580,673	+1.90(+2.12%)
May 21, 2020	88.92	89.92	88.32	89.29	278,832	+0.28(+0.31%)
May 20, 2020	88.23	89.73	87.95	89.01	711,924	+2.20(+2.54%)
May 19, 2020	86.74	88.45	86.50	86.81	216,062	+0.11(+0.13%)
May 18, 2020	87.75	89.16	86.57	86.70	189,761	+1.19(+1.39%)
May 15, 2020	83.66	85.64	83.66	85.51	313,058	+1.10(+1.31%)
May 14, 2020	83.38	84.64	81.50	84.41	501,127	-0.24(-0.28%)
May 13, 2020	87.51	88.41	83.92	84.65	380,510	-3.42(-3.89%)
May 12, 2020	90.27	91.31	87.97	88.07	355,818	-2.19(-2.43%)
May 11, 2020	88.17	91.61	88.13	90.27	761,128	+0.94(+1.06%)
May 08, 2020	89.77	90.67	88.40	89.32	253,811	-0.15(-0.17%)
May 07, 2020	86.05	89.81	85.65	89.47	1,077,127	+3.53(+4.11%)
May 06, 2020	84.90	87.23	84.75	85.94	441,996	+1.04(+1.23%)
May 05, 2020	81.61	85.34	81.61	84.90	548,594	+4.07(+5.03%)
May 04, 2020	78.79	81.03	77.43	80.83	354,336	+1.88(+2.38%)

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.