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 (%)
Sep 28, 2018	62.50	62.70	61.26	61.96	422,737	-0.76(-1.22%)
Sep 27, 2018	62.23	63.66	61.93	62.72	414,510	+0.54(+0.88%)
Sep 26, 2018	62.57	62.70	61.29	62.18	333,348	-0.45(-0.71%)
Sep 25, 2018	62.47	62.65	61.78	62.62	265,004	+0.35(+0.56%)
Sep 24, 2018	62.03	62.92	59.50	62.27	247,617	-0.20(-0.32%)
Sep 21, 2018	64.30	64.60	62.47	62.47	314,979	-1.43(-2.24%)
Sep 20, 2018	63.91	64.55	63.41	63.91	301,940	+0.30(+0.47%)
Sep 19, 2018	66.23	66.23	62.87	63.61	606,783	-2.37(-3.60%)
Sep 18, 2018	64.90	66.13	64.85	65.98	420,199	+1.09(+1.68%)
Sep 17, 2018	64.95	65.14	64.30	64.90	561,931	-0.05(-0.08%)
Sep 14, 2018	63.76	65.09	63.41	64.95	321,347	+1.24(+1.94%)
Sep 13, 2018	64.06	65.04	63.31	63.71	243,878	-0.54(-0.85%)
Sep 12, 2018	62.87	64.28	62.82	64.25	360,207	+1.19(+1.88%)
Sep 11, 2018	63.51	64.06	60.49	63.07	232,125	-0.79(-1.24%)
Sep 10, 2018	63.07	64.01	62.97	63.86	347,578	+0.89(+1.41%)
Sep 07, 2018	62.32	63.49	61.78	62.97	220,970	+0.40(+0.63%)
Sep 06, 2018	61.88	62.82	61.63	62.57	271,986	+0.69(+1.12%)
Sep 05, 2018	62.52	62.52	60.74	61.88	271,139	-0.89(-1.42%)

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.