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 29, 2019 77.77 77.87 76.80 76.97 56,166 -0.83(-1.07%)
Nov 27, 2019 77.38 78.12 77.15 77.81 122,719 +0.54(+0.69%)
Nov 26, 2019 77.14 77.89 76.92 77.27 165,198 +0.31(+0.40%)
Nov 25, 2019 77.11 78.43 76.66 76.97 279,240 +0.03(+0.04%)
Nov 22, 2019 77.05 77.13 75.40 76.94 292,127 +0.00(+0.00%)
Nov 21, 2019 77.60 77.70 76.40 76.94 244,204 -0.33(-0.42%)
Nov 20, 2019 76.76 78.11 76.40 77.26 314,042 +0.04(+0.05%)
Nov 19, 2019 75.27 77.53 75.27 77.22 283,086 +1.98(+2.64%)
Nov 18, 2019 73.58 75.79 73.36 75.24 275,042 +1.37(+1.85%)
Nov 15, 2019 73.31 74.30 72.80 73.87 317,841 +1.11(+1.53%)
Nov 14, 2019 72.92 73.36 72.60 72.76 247,741 -0.41(-0.56%)
Nov 13, 2019 72.38 73.77 71.85 73.17 285,975 +0.85(+1.18%)
Nov 12, 2019 71.56 73.62 71.56 72.31 287,788 +0.37(+0.51%)
Nov 11, 2019 70.65 72.08 70.18 71.95 213,375 +0.64(+0.90%)
Nov 08, 2019 73.49 75.00 69.93 71.30 552,692 -4.46(-5.89%)
Nov 07, 2019 75.24 76.30 74.97 75.77 481,506 +0.79(+1.06%)
Nov 06, 2019 75.54 75.91 74.66 74.97 179,168 -0.65(-0.87%)
Nov 05, 2019 76.14 76.84 75.25 75.63 154,511 -0.49(-0.64%)
Nov 04, 2019 76.01 76.43 75.54 76.11 305,320 +0.42(+0.55%)
Nov 01, 2019 74.58 76.15 74.35 75.70 262,682 +1.11(+1.49%)
Oct 31, 2019 75.26 75.26 73.94 74.58 133,081 -0.51(-0.67%)
Oct 30, 2019 74.77 75.50 74.14 75.09 177,805 +0.70(+0.95%)
Oct 29, 2019 74.62 75.26 74.35 74.39 121,207 -0.26(-0.35%)
Oct 28, 2019 74.44 75.09 74.17 74.64 136,474 +0.70(+0.95%)
Oct 25, 2019 73.69 74.76 73.43 73.94 181,407 +0.07(+0.09%)
Oct 24, 2019 73.91 74.43 73.46 73.87 226,961 +0.49(+0.66%)
Oct 23, 2019 73.05 74.00 72.92 73.39 428,417 +0.07(+0.09%)
Oct 22, 2019 74.62 74.90 73.24 73.32 475,584 -1.14(-1.53%)
Oct 21, 2019 73.89 74.55 73.53 74.46 316,003 +0.88(+1.20%)
Oct 18, 2019 73.94 73.96 72.38 73.57 269,539 -0.41(-0.55%)
Oct 17, 2019 74.56 74.62 73.39 73.98 296,743 -0.11(-0.15%)
Oct 16, 2019 74.83 74.97 73.96 74.09 504,048 -1.27(-1.68%)
Oct 15, 2019 75.85 76.19 74.98 75.36 248,717 +0.07(+0.09%)
Oct 14, 2019 74.82 75.63 74.82 75.29 237,507 -0.02(-0.03%)
Oct 11, 2019 74.44 75.60 74.44 75.31 394,982 +1.62(+2.19%)
Oct 10, 2019 74.06 74.58 73.55 73.69 375,466 -0.59(-0.80%)
Oct 09, 2019 73.02 74.48 72.49 74.29 250,185 +1.82(+2.52%)
Oct 08, 2019 73.33 73.77 72.38 72.46 315,911 -1.43(-1.93%)
Oct 07, 2019 72.70 74.26 72.64 73.89 341,928 +0.87(+1.20%)
Oct 04, 2019 70.36 73.12 70.09 73.02 294,850 +2.85(+4.06%)
Oct 03, 2019 67.67 70.26 67.57 70.17 671,259 +2.22(+3.27%)
Oct 02, 2019 68.35 68.51 66.88 67.95 382,692 -1.07(-1.55%)
Oct 01, 2019 68.12 69.09 67.64 69.02 370,950 +1.54(+2.28%)
Sep 30, 2019 67.42 67.97 66.86 67.48 176,888 +0.59(+0.89%)
Sep 27, 2019 68.56 68.92 66.52 66.89 236,368 -1.58(-2.30%)
Sep 26, 2019 69.36 69.75 68.15 68.47 175,530 -0.76(-1.10%)
Sep 25, 2019 69.17 69.49 68.04 69.23 222,891 +0.04(+0.06%)
Sep 24, 2019 71.22 71.72 68.91 69.19 188,557 -1.76(-2.49%)
Sep 23, 2019 70.80 71.33 70.35 70.95 164,583 +0.03(+0.04%)
Sep 20, 2019 71.44 71.66 70.28 70.92 339,773 -0.31(-0.43%)
Sep 19, 2019 71.91 72.41 70.79 71.23 182,056 -0.50(-0.69%)
Sep 18, 2019 71.07 71.95 70.49 71.73 187,731 +0.49(+0.68%)
Sep 17, 2019 70.67 71.33 69.92 71.24 115,097 +0.83(+1.18%)
Sep 16, 2019 69.55 71.19 69.55 70.41 189,691 +0.03(+0.04%)
Sep 13, 2019 71.31 71.51 70.27 70.38 241,715 -1.14(-1.59%)
Sep 12, 2019 70.73 72.49 70.73 71.52 253,076 +0.91(+1.29%)
Sep 11, 2019 69.08 70.66 68.58 70.61 216,980 +1.81(+2.64%)
Sep 10, 2019 69.96 70.23 68.26 68.79 329,198 -1.71(-2.43%)
Sep 09, 2019 71.27 71.27 69.25 70.51 259,840 -0.45(-0.63%)
Sep 06, 2019 70.44 71.76 70.38 70.95 204,691 +0.11(+0.15%)
Sep 05, 2019 70.37 70.87 69.81 70.84 214,263 +1.30(+1.87%)
Sep 04, 2019 69.71 69.88 69.07 69.55 366,248 +0.69(+1.01%)
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.