Indicators

Pegasystems Inc (NQ: PEGA )

61.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	56.69	57.13	56.49	56.93	211,681	+0.38(+0.66%)
Sep 28, 2017	56.16	56.71	55.87	56.56	143,187	+0.15(+0.26%)
Sep 27, 2017	56.86	57.45	56.02	56.41	627,451	-0.05(-0.09%)
Sep 26, 2017	57.00	57.20	55.87	56.46	343,544	-0.35(-0.61%)
Sep 25, 2017	58.53	58.63	56.63	56.81	442,633	-1.78(-3.03%)
Sep 22, 2017	57.05	58.88	57.05	58.58	432,874	+1.53(+2.68%)
Sep 21, 2017	56.31	57.45	56.16	57.05	191,310	+0.35(+0.61%)
Sep 20, 2017	56.61	57.05	56.02	56.71	411,900	-0.05(-0.09%)
Sep 19, 2017	57.45	57.79	56.61	56.76	282,892	-0.44(-0.78%)
Sep 18, 2017	56.02	57.50	55.92	57.20	442,997	+1.43(+2.57%)
Sep 15, 2017	55.33	56.02	55.13	55.77	521,501	+0.54(+0.98%)
Sep 14, 2017	54.83	55.62	54.59	55.23	334,715	+0.20(+0.36%)
Sep 13, 2017	55.77	56.12	54.93	55.03	422,849	-0.74(-1.33%)
Sep 12, 2017	55.82	55.97	55.03	55.77	199,688	-0.05(-0.09%)
Sep 11, 2017	55.08	56.07	55.08	55.82	160,589	+0.89(+1.62%)
Sep 08, 2017	55.52	55.82	54.73	54.93	237,108	-0.54(-0.98%)
Sep 07, 2017	55.87	55.87	54.73	55.47	251,595	-0.05(-0.09%)
Sep 06, 2017	56.95	56.95	55.37	55.52	247,255	-1.38(-2.43%)
Sep 05, 2017	56.81	57.74	56.07	56.90	272,569	+0.00(+0.00%)

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.