Skip to main content

Pegasystems Inc (NQ: PEGA )

64.64 -0.46 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 131.08 131.23 128.06 129.97 197,842 -1.32(-1.01%)
Nov 27, 2020 129.88 132.28 129.83 131.29 84,792 +1.71(+1.32%)
Nov 25, 2020 127.02 130.06 126.24 129.58 167,569 +2.19(+1.72%)
Nov 24, 2020 129.07 129.31 126.52 127.39 125,029 -1.22(-0.95%)
Nov 23, 2020 128.49 130.62 126.24 128.62 169,683 +0.13(+0.10%)
Nov 20, 2020 125.88 129.06 124.92 128.49 241,083 +2.30(+1.83%)
Nov 19, 2020 122.00 126.38 120.25 126.18 228,825 +4.54(+3.73%)
Nov 18, 2020 122.71 123.44 121.18 121.64 184,590 -1.29(-1.05%)
Nov 17, 2020 119.74 123.90 119.74 122.94 317,204 +1.97(+1.63%)
Nov 16, 2020 120.04 121.13 117.97 120.97 274,971 +0.95(+0.79%)
Nov 13, 2020 119.11 121.47 119.11 120.02 162,937 +1.46(+1.23%)
Nov 12, 2020 122.83 123.18 116.09 118.56 379,243 -3.92(-3.20%)
Nov 11, 2020 121.15 124.11 120.79 122.48 149,704 +2.02(+1.67%)
Nov 10, 2020 122.56 124.18 116.68 120.46 305,660 -2.98(-2.41%)
Nov 09, 2020 127.16 130.07 123.44 123.44 196,117 -2.27(-1.81%)
Nov 06, 2020 123.14 126.14 121.46 125.72 215,504 +2.89(+2.35%)
Nov 05, 2020 122.14 124.11 120.92 122.83 221,415 +2.45(+2.04%)
Nov 04, 2020 118.84 122.47 118.65 120.37 240,934 +5.17(+4.49%)
Nov 03, 2020 113.19 115.49 113.06 115.20 320,089 +2.59(+2.30%)
Nov 02, 2020 115.18 117.74 111.96 112.61 258,162 -2.46(-2.14%)
Oct 30, 2020 116.57 117.30 112.64 115.07 482,065 -2.80(-2.38%)
Oct 29, 2020 115.20 118.40 115.05 117.87 767,791 -1.56(-1.31%)
Oct 28, 2020 120.26 121.44 117.33 119.43 441,909 -3.61(-2.94%)
Oct 27, 2020 129.49 130.38 122.87 123.05 392,346 -5.43(-4.23%)
Oct 26, 2020 131.44 132.40 127.39 128.48 345,809 -4.82(-3.61%)
Oct 23, 2020 131.82 134.34 131.82 133.29 371,695 +2.22(+1.69%)
Oct 22, 2020 128.99 131.24 127.34 131.08 223,866 +2.08(+1.61%)
Oct 21, 2020 129.09 130.41 128.02 129.00 192,514 +0.64(+0.50%)
Oct 20, 2020 128.98 130.61 128.28 128.37 278,807 +0.06(+0.05%)
Oct 19, 2020 130.09 131.27 127.81 128.31 172,107 -1.52(-1.17%)
Oct 16, 2020 130.47 131.76 129.83 129.83 117,017 +0.69(+0.53%)
Oct 15, 2020 129.50 129.79 127.83 129.14 194,600 -1.43(-1.10%)
Oct 14, 2020 131.94 132.69 130.41 130.57 201,650 -0.90(-0.69%)
Oct 13, 2020 132.34 133.46 130.94 131.48 235,860 -0.33(-0.25%)
Oct 12, 2020 132.07 133.35 131.23 131.80 176,098 +1.36(+1.04%)
Oct 09, 2020 129.09 131.31 129.09 130.44 228,898 +2.44(+1.91%)
Oct 08, 2020 130.09 130.80 127.67 128.00 210,379 -1.20(-0.93%)
Oct 07, 2020 129.09 130.35 128.01 129.20 219,270 +1.84(+1.44%)
Oct 06, 2020 126.02 130.91 125.13 127.36 547,070 +2.78(+2.23%)
Oct 05, 2020 122.12 125.45 122.05 124.58 332,777 +3.65(+3.02%)
Oct 02, 2020 121.79 123.53 120.61 120.93 183,581 -2.17(-1.77%)
Oct 01, 2020 121.64 123.96 120.76 123.10 224,283 +2.91(+2.42%)
Sep 30, 2020 121.15 123.03 119.44 120.19 298,934 -0.59(-0.49%)
Sep 29, 2020 120.79 121.05 118.89 120.78 265,664 +1.37(+1.15%)
Sep 28, 2020 120.03 120.44 118.37 119.41 181,651 +1.41(+1.19%)
Sep 25, 2020 115.72 118.57 114.56 118.00 217,270 +2.85(+2.47%)
Sep 24, 2020 115.93 117.14 113.87 115.15 252,711 -0.14(-0.12%)
Sep 23, 2020 120.13 120.13 114.73 115.29 285,836 -4.59(-3.83%)
Sep 22, 2020 120.14 120.14 117.13 119.88 233,153 +0.66(+0.55%)
Sep 21, 2020 116.15 119.49 114.51 119.22 209,686 +1.51(+1.28%)
Sep 18, 2020 119.43 121.59 117.36 117.71 475,939 -0.94(-0.79%)
Sep 17, 2020 118.83 118.83 115.92 118.66 247,441 -1.89(-1.57%)
Sep 16, 2020 122.50 123.50 120.37 120.54 264,994 -1.95(-1.60%)
Sep 15, 2020 121.56 123.06 119.61 122.50 188,614 +2.06(+1.71%)
Sep 14, 2020 120.99 121.96 119.95 120.44 244,759 +1.65(+1.39%)
Sep 11, 2020 122.48 123.14 117.56 118.80 209,413 -2.70(-2.22%)
Sep 10, 2020 125.05 126.43 120.64 121.50 213,404 -2.76(-2.22%)
Sep 09, 2020 120.43 124.91 119.45 124.25 293,140 +5.11(+4.29%)
Sep 08, 2020 118.84 122.43 115.76 119.14 367,697 -4.22(-3.42%)
Sep 04, 2020 126.08 127.08 120.62 123.36 318,904 -3.65(-2.88%)
Sep 03, 2020 132.50 133.32 125.47 127.02 312,868 -6.83(-5.10%)
Sep 02, 2020 133.39 134.38 130.89 133.85 227,589 +2.09(+1.58%)
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.