Pegasystems Inc (NQ: PEGA )

129.52 USD +0.13 (+0.10%)
Official Closing Price Updated: 5:01 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 126.76 129.97 125.80 129.39 239,400 +2.32(+1.83%)
Nov 19, 2020 122.86 127.27 121.09 127.07 227,228 +4.57(+3.73%)
Nov 18, 2020 123.57 124.31 122.03 122.50 183,302 -1.30(-1.05%)
Nov 17, 2020 120.58 124.77 120.58 123.80 314,990 +1.98(+1.63%)
Nov 16, 2020 120.88 121.98 118.80 121.82 273,052 +0.96(+0.79%)
Nov 13, 2020 119.95 122.32 119.95 120.86 161,800 +1.47(+1.23%)
Nov 12, 2020 123.69 124.05 116.91 119.39 376,596 -3.95(-3.20%)
Nov 11, 2020 122.00 124.98 121.64 123.34 148,659 +2.03(+1.67%)
Nov 10, 2020 123.42 125.05 117.50 121.31 303,526 -3.00(-2.41%)
Nov 09, 2020 128.05 130.99 124.31 124.31 194,748 -2.29(-1.81%)
Nov 06, 2020 124.01 127.03 122.31 126.60 214,000 +2.91(+2.35%)
Nov 05, 2020 123.00 124.98 121.77 123.69 219,870 +2.47(+2.04%)
Nov 04, 2020 119.68 123.33 119.49 121.22 239,252 +5.21(+4.49%)
Nov 03, 2020 113.99 116.30 113.86 116.01 317,855 +2.61(+2.30%)
Nov 02, 2020 115.99 118.57 112.75 113.40 256,360 -2.48(-2.14%)
Oct 30, 2020 117.39 118.12 113.43 115.88 478,700 -2.82(-2.38%)
Oct 29, 2020 116.01 119.23 115.86 118.70 762,431 -1.57(-1.31%)
Oct 28, 2020 121.11 122.29 118.15 120.27 438,824 -3.64(-2.94%)
Oct 27, 2020 130.40 131.30 123.73 123.91 389,607 -5.47(-4.23%)
Oct 26, 2020 132.36 133.33 128.29 129.38 343,395 -4.85(-3.61%)
Oct 23, 2020 132.75 135.28 132.75 134.23 369,100 +2.23(+1.69%)
Oct 22, 2020 129.90 132.16 128.24 132.00 222,303 +2.09(+1.61%)
Oct 21, 2020 130.00 131.33 128.92 129.91 191,170 +0.64(+0.50%)
Oct 20, 2020 129.89 131.53 129.18 129.27 276,861 +0.06(+0.05%)
Oct 19, 2020 131.00 132.19 128.71 129.21 170,906 -1.53(-1.17%)
Oct 16, 2020 131.39 132.69 130.74 130.74 116,200 +0.69(+0.53%)
Oct 15, 2020 130.41 130.70 128.73 130.05 193,242 -1.44(-1.10%)
Oct 14, 2020 132.87 133.62 131.33 131.49 200,243 -0.91(-0.69%)
Oct 13, 2020 133.27 134.40 131.86 132.40 234,214 -0.33(-0.25%)
Oct 12, 2020 133.00 134.29 132.15 132.73 174,869 +1.37(+1.04%)
Oct 09, 2020 130.00 132.23 130.00 131.36 227,300 +2.46(+1.91%)
Oct 08, 2020 131.00 131.72 128.57 128.90 208,911 -1.21(-0.93%)
Oct 07, 2020 130.00 131.27 128.91 130.11 217,740 +1.85(+1.44%)
Oct 06, 2020 126.91 131.83 126.01 128.26 543,251 +2.80(+2.23%)
Oct 05, 2020 122.98 126.33 122.91 125.46 330,454 +3.68(+3.02%)
Oct 02, 2020 122.65 124.40 121.46 121.78 182,300 -2.19(-1.77%)
Oct 01, 2020 122.50 124.83 121.61 123.97 222,718 +2.93(+2.42%)
Sep 30, 2020 122.00 123.90 120.28 121.04 296,847 -0.62(-0.51%)
Sep 29, 2020 121.67 121.93 119.76 121.66 263,745 +1.38(+1.15%)
Sep 28, 2020 120.90 121.32 119.23 120.28 180,339 +1.42(+1.19%)
Sep 25, 2020 116.56 119.43 115.39 118.86 215,700 +2.87(+2.47%)
Sep 24, 2020 116.77 117.99 114.69 115.99 250,885 -0.14(-0.12%)
Sep 23, 2020 121.00 121.00 115.57 116.13 283,771 -4.62(-3.83%)
Sep 22, 2020 121.01 121.02 117.98 120.75 231,469 +0.66(+0.55%)
Sep 21, 2020 117.00 120.36 115.34 120.09 208,171 +1.52(+1.28%)
Sep 18, 2020 120.30 122.48 118.21 118.57 472,500 -0.95(-0.79%)
Sep 17, 2020 119.69 119.69 116.76 119.52 245,653 -1.90(-1.56%)
Sep 16, 2020 123.39 124.40 121.25 121.42 263,079 -1.97(-1.60%)
Sep 15, 2020 122.45 123.96 120.48 123.39 187,251 +2.07(+1.71%)
Sep 14, 2020 121.87 122.85 120.82 121.32 242,991 +1.66(+1.39%)
Sep 11, 2020 123.37 124.04 118.42 119.66 207,900 -2.72(-2.22%)
Sep 10, 2020 125.96 127.35 121.52 122.38 211,862 -2.78(-2.22%)
Sep 09, 2020 121.31 125.82 120.32 125.16 291,022 +5.15(+4.29%)
Sep 08, 2020 119.71 123.32 116.60 120.01 365,040 -4.25(-3.42%)
Sep 04, 2020 127.00 128.00 121.50 124.26 316,600 -3.68(-2.88%)
Sep 03, 2020 133.46 134.29 126.38 127.94 310,607 -6.88(-5.10%)
Sep 02, 2020 134.36 135.36 131.84 134.82 225,945 +2.10(+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.