Skip to main content

Pegasystems Inc (NQ: PEGA )

61.27 -0.86 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 125.22 128.30 125.22 126.61 398,981 +0.06(+0.05%)
Jul 29, 2021 136.98 136.98 126.23 126.55 400,183 -9.48(-6.97%)
Jul 28, 2021 133.68 136.50 133.14 136.03 198,002 +2.88(+2.16%)
Jul 27, 2021 136.29 136.29 130.57 133.15 501,989 -2.63(-1.94%)
Jul 26, 2021 136.00 136.56 135.12 135.78 78,670 -0.16(-0.12%)
Jul 23, 2021 135.15 136.20 134.90 135.94 105,037 +0.80(+0.59%)
Jul 22, 2021 135.35 136.21 134.72 135.15 195,837 +0.03(+0.02%)
Jul 21, 2021 134.20 135.51 133.39 135.12 98,017 +0.88(+0.66%)
Jul 20, 2021 132.21 135.45 131.08 134.23 246,494 +3.23(+2.47%)
Jul 19, 2021 129.85 132.22 128.46 131.00 165,191 -0.64(-0.48%)
Jul 16, 2021 131.62 132.73 130.68 131.64 139,302 +1.08(+0.83%)
Jul 15, 2021 132.04 132.49 129.56 130.56 155,354 -1.81(-1.37%)
Jul 14, 2021 136.21 136.30 131.93 132.36 339,283 -2.44(-1.81%)
Jul 13, 2021 135.24 136.42 133.99 134.81 181,805 -0.59(-0.43%)
Jul 12, 2021 137.47 137.70 134.77 135.39 219,849 -1.26(-0.92%)
Jul 09, 2021 136.56 137.04 132.34 136.66 240,507 -0.01(-0.01%)
Jul 08, 2021 135.66 137.87 133.74 136.67 252,492 -1.24(-0.90%)
Jul 07, 2021 139.88 140.41 136.57 137.91 161,596 -1.27(-0.91%)
Jul 06, 2021 139.64 140.46 138.06 139.18 411,145 +0.09(+0.06%)
Jul 02, 2021 138.92 139.65 137.48 139.09 204,941 +1.63(+1.19%)
Jul 01, 2021 138.13 138.66 137.12 137.46 300,178 -0.85(-0.62%)
Jun 30, 2021 140.57 140.92 138.18 138.32 146,800 -2.68(-1.90%)
Jun 29, 2021 139.17 142.73 138.59 141.00 206,465 +1.26(+0.90%)
Jun 28, 2021 140.23 140.88 138.80 139.74 178,320 +0.28(+0.20%)
Jun 25, 2021 139.01 140.09 136.97 139.46 418,830 +0.82(+0.59%)
Jun 24, 2021 139.09 140.03 137.76 138.63 183,669 +0.14(+0.10%)
Jun 23, 2021 137.89 138.77 136.94 138.50 118,447 +1.04(+0.76%)
Jun 22, 2021 136.20 137.66 136.20 137.45 140,282 +0.76(+0.56%)
Jun 21, 2021 136.79 137.21 134.55 136.69 187,924 +0.43(+0.31%)
Jun 18, 2021 135.06 137.14 134.46 136.26 1,271,081 +0.70(+0.52%)
Jun 17, 2021 131.44 135.69 131.33 135.56 194,454 +3.58(+2.71%)
Jun 16, 2021 132.14 134.35 130.79 131.98 473,498 -0.69(-0.52%)
Jun 15, 2021 134.23 134.80 131.39 132.67 341,190 -1.41(-1.05%)
Jun 14, 2021 130.65 134.09 130.35 134.08 588,913 +3.65(+2.80%)
Jun 11, 2021 128.26 130.73 126.44 130.44 357,398 +2.71(+2.12%)
Jun 10, 2021 125.45 128.21 125.18 127.73 298,777 +1.28(+1.01%)
Jun 09, 2021 128.61 129.37 126.44 126.44 431,800 -0.65(-0.51%)
Jun 08, 2021 123.71 127.42 123.69 127.09 747,795 +3.97(+3.23%)
Jun 07, 2021 118.62 123.40 118.62 123.12 320,174 +4.04(+3.40%)
Jun 04, 2021 116.36 119.09 115.95 119.07 275,636 +3.81(+3.30%)
Jun 03, 2021 115.80 116.51 113.60 115.27 336,940 -1.65(-1.41%)
Jun 02, 2021 116.41 118.02 115.62 116.92 238,628 -0.32(-0.27%)
Jun 01, 2021 117.89 118.16 116.24 117.23 243,407 -0.14(-0.12%)
May 28, 2021 120.51 120.91 117.30 117.37 361,112 -2.09(-1.75%)
May 27, 2021 119.68 120.98 118.48 119.46 233,428 -0.44(-0.36%)
May 26, 2021 121.50 122.20 119.50 119.90 1,009,564 -0.96(-0.80%)
May 25, 2021 122.05 123.19 120.57 120.86 240,880 -0.37(-0.30%)
May 24, 2021 121.09 121.78 120.69 121.23 154,491 +1.10(+0.92%)
May 21, 2021 121.02 121.34 119.27 120.12 153,403 +0.18(+0.15%)
May 20, 2021 117.94 120.86 117.73 119.95 176,575 +2.85(+2.44%)
May 19, 2021 115.46 118.56 114.84 117.09 237,945 -0.66(-0.56%)
May 18, 2021 116.30 119.80 116.30 117.75 158,675 +1.74(+1.50%)
May 17, 2021 118.52 119.16 115.25 116.01 285,202 -3.56(-2.97%)
May 14, 2021 119.06 120.44 117.87 119.57 126,213 +2.06(+1.75%)
May 13, 2021 117.03 118.50 115.88 117.51 501,113 +1.63(+1.41%)
May 12, 2021 116.75 117.22 115.46 115.88 234,001 -3.37(-2.82%)
May 11, 2021 114.51 120.02 114.44 119.25 173,637 +1.62(+1.38%)
May 10, 2021 118.41 119.36 116.96 117.63 159,456 -1.81(-1.51%)
May 07, 2021 118.34 120.51 118.34 119.44 199,292 +1.77(+1.50%)
May 06, 2021 117.06 117.73 114.26 117.67 227,404 +0.38(+0.32%)
May 05, 2021 120.96 122.03 117.28 117.29 316,628 -3.21(-2.66%)
May 04, 2021 121.21 122.38 119.06 120.50 341,569 -2.75(-2.23%)
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.