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 28, 2021	120.51	120.91	117.30	117.37	361,112	-2.09(-1.75%)
May 27, 2021	119.68	120.98	118.48	119.46	233,428	-0.44(-0.36%)
May 26, 2021	121.50	122.20	119.50	119.90	1,009,564	-0.96(-0.80%)
May 25, 2021	122.05	123.19	120.57	120.86	240,880	-0.37(-0.30%)
May 24, 2021	121.09	121.78	120.69	121.23	154,491	+1.10(+0.92%)
May 21, 2021	121.02	121.34	119.27	120.12	153,403	+0.18(+0.15%)
May 20, 2021	117.94	120.86	117.73	119.95	176,575	+2.85(+2.44%)
May 19, 2021	115.46	118.56	114.84	117.09	237,945	-0.66(-0.56%)
May 18, 2021	116.30	119.80	116.30	117.75	158,675	+1.74(+1.50%)
May 17, 2021	118.52	119.16	115.25	116.01	285,202	-3.56(-2.97%)
May 14, 2021	119.06	120.44	117.87	119.57	126,213	+2.06(+1.75%)
May 13, 2021	117.03	118.50	115.88	117.51	501,113	+1.63(+1.41%)
May 12, 2021	116.75	117.22	115.46	115.88	234,001	-3.37(-2.82%)
May 11, 2021	114.51	120.02	114.44	119.25	173,637	+1.62(+1.38%)
May 10, 2021	118.41	119.36	116.96	117.63	159,456	-1.81(-1.51%)
May 07, 2021	118.34	120.51	118.34	119.44	199,292	+1.77(+1.50%)
May 06, 2021	117.06	117.73	114.26	117.67	227,404	+0.38(+0.32%)
May 05, 2021	120.96	122.03	117.28	117.29	316,628	-3.21(-2.66%)
May 04, 2021	121.21	122.38	119.06	120.50	341,569	-2.75(-2.23%)

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.