Indicators

Pegasystems Inc (NQ: PEGA )

58.84 -1.09 (-1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	51.20	53.04	51.10	52.66	278,655	+1.92(+3.78%)
Jul 28, 2023	50.23	51.51	49.98	50.74	309,500	+1.55(+3.15%)
Jul 27, 2023	53.99	54.73	48.98	49.19	576,641	-5.84(-10.61%)
Jul 26, 2023	54.46	55.93	54.04	55.03	392,238	+0.57(+1.04%)
Jul 25, 2023	54.41	55.28	54.00	54.46	171,159	+0.57(+1.06%)
Jul 24, 2023	54.34	54.43	53.49	53.89	152,529	-0.45(-0.83%)
Jul 21, 2023	55.57	56.17	54.32	54.34	219,065	-0.35(-0.64%)
Jul 20, 2023	56.33	56.79	54.39	54.69	320,436	-2.31(-4.05%)
Jul 19, 2023	56.78	59.13	56.67	57.00	354,900	+0.74(+1.31%)
Jul 18, 2023	56.09	56.71	55.57	56.26	321,282	+0.16(+0.28%)
Jul 17, 2023	55.27	56.88	55.27	56.10	366,596	+0.75(+1.35%)
Jul 14, 2023	56.08	56.54	55.01	55.35	206,499	-0.73(-1.30%)
Jul 13, 2023	55.69	56.59	55.09	56.08	235,813	+0.90(+1.63%)
Jul 12, 2023	55.53	55.53	54.86	55.18	178,538	+0.47(+0.86%)
Jul 11, 2023	53.61	55.06	53.54	54.71	185,840	+1.40(+2.62%)
Jul 10, 2023	52.52	53.56	51.92	53.32	261,618	+0.81(+1.54%)
Jul 07, 2023	52.94	53.80	52.15	52.51	329,035	-0.26(-0.49%)
Jul 06, 2023	54.89	55.32	51.56	52.77	809,745	-3.03(-5.44%)
Jul 05, 2023	52.52	56.55	51.42	55.80	1,313,112	+6.91(+14.13%)

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.