Indicators

Pegasystems Inc (NQ: PEGA )

61.18 -0.50 (-0.81%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.12	40.13	38.27	39.96	1,194,810	-0.09(-0.22%)
Jul 28, 2022	38.15	43.35	37.24	40.05	1,908,710	-7.27(-15.37%)
Jul 27, 2022	47.72	49.04	46.59	47.32	735,159	+1.17(+2.54%)
Jul 26, 2022	47.37	47.41	45.81	46.15	403,144	-1.44(-3.03%)
Jul 25, 2022	48.56	49.42	47.13	47.59	380,671	-2.24(-4.49%)
Jul 22, 2022	50.68	51.25	49.18	49.83	403,455	-0.62(-1.22%)
Jul 21, 2022	49.62	51.02	49.34	50.45	464,919	+0.69(+1.38%)
Jul 20, 2022	48.07	50.14	48.07	49.76	537,201	+2.24(+4.71%)
Jul 19, 2022	46.69	47.74	46.22	47.52	335,603	+1.65(+3.60%)
Jul 18, 2022	47.03	47.03	45.66	45.87	266,066	-0.11(-0.24%)
Jul 15, 2022	45.20	46.42	44.89	45.98	276,589	+1.41(+3.17%)
Jul 14, 2022	45.08	46.48	44.22	44.56	448,323	-0.74(-1.63%)
Jul 13, 2022	45.49	46.67	44.95	45.30	727,437	-1.58(-3.38%)
Jul 12, 2022	48.19	49.27	46.41	46.88	498,131	-1.28(-2.67%)
Jul 11, 2022	49.40	49.48	47.61	48.17	309,443	-1.74(-3.49%)
Jul 08, 2022	49.62	50.62	48.84	49.91	172,107	-0.38(-0.75%)
Jul 07, 2022	50.13	50.73	49.46	50.29	384,882	+0.24(+0.48%)
Jul 06, 2022	51.08	51.96	49.89	50.05	376,821	-0.97(-1.89%)
Jul 05, 2022	48.36	51.06	47.69	51.01	488,256	+1.79(+3.64%)

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.