Skip to main content

Pegasystems Inc. - Common Stock (NQ:PEGA)

54.13 +0.81 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 54.27 55.00 53.19 54.13 2,106,171 +0.81(+1.52%)
Jun 27, 2025 52.55 53.55 52.51 53.32 3,524,921 +1.12(+2.15%)
Jun 26, 2025 50.94 52.32 50.44 52.20 1,774,906 +1.63(+3.22%)
Jun 25, 2025 51.90 52.47 50.37 50.57 1,636,212 -1.04(-2.02%)
Jun 24, 2025 50.57 51.95 50.26 51.61 1,593,699 +1.66(+3.32%)
Jun 23, 2025 49.51 50.44 48.30 49.95 1,587,496 +0.35(+0.70%)
Jun 20, 2025 50.45 50.85 49.12 49.60 3,544,490 -0.93(-1.84%)
Jun 18, 2025 50.45 50.75 50.03 50.53 1,118,886 +0.20(+0.40%)
Jun 17, 2025 50.00 51.04 49.76 50.33 1,481,342 +0.28(+0.56%)
Jun 16, 2025 49.68 50.51 49.63 50.05 1,665,202 +0.63(+1.27%)
Jun 13, 2025 49.69 49.93 48.99 49.42 1,326,444 -1.18(-2.34%)
Jun 12, 2025 50.77 51.33 50.47 50.60 1,310,014 -0.21(-0.41%)
Jun 11, 2025 50.50 51.17 50.21 50.81 1,198,466 +0.15(+0.30%)
Jun 10, 2025 51.02 51.16 50.26 50.66 1,251,984 -0.36(-0.70%)
Jun 09, 2025 51.24 51.40 50.62 51.02 1,172,422 -0.21(-0.41%)
Jun 06, 2025 51.24 51.65 50.73 51.23 1,659,972 +0.31(+0.61%)
Jun 05, 2025 50.78 51.54 50.55 50.92 1,601,344 +0.22(+0.42%)
Jun 04, 2025 50.10 50.75 49.81 50.70 1,484,308 +0.70(+1.39%)
Jun 03, 2025 48.88 50.67 48.77 50.01 2,623,382 +1.53(+3.16%)
Jun 02, 2025 48.74 49.05 47.98 48.48 1,415,762 -0.60(-1.21%)
May 30, 2025 48.17 49.21 47.67 49.08 2,339,682 +0.87(+1.80%)
May 29, 2025 48.44 48.61 47.53 48.20 1,816,090 +0.03(+0.06%)
May 28, 2025 47.95 48.65 47.77 48.17 1,446,168 +0.13(+0.27%)
May 27, 2025 48.79 48.88 47.81 48.05 2,158,530 +0.02(+0.05%)
May 23, 2025 48.94 49.55 47.95 48.02 1,623,624 -1.68(-3.39%)
May 22, 2025 49.67 50.25 49.16 49.70 1,988,030 -0.08(-0.16%)
May 21, 2025 50.94 51.55 49.65 49.78 15,356,636 -1.86(-3.60%)
May 20, 2025 52.50 52.75 50.80 51.65 6,199,422 +2.43(+4.93%)
May 19, 2025 48.85 49.40 48.71 49.22 750,800 -0.27(-0.54%)
May 16, 2025 49.35 49.66 48.95 49.48 1,001,210 +0.12(+0.25%)
May 15, 2025 48.91 49.60 48.44 49.36 1,297,068 +0.45(+0.91%)
May 14, 2025 48.86 49.76 48.73 48.91 1,473,112 -0.18(-0.36%)
May 13, 2025 48.14 49.22 48.12 49.09 1,321,572 +0.95(+1.97%)
May 12, 2025 48.26 48.84 47.50 48.14 2,423,542 +1.61(+3.45%)
May 09, 2025 47.19 47.49 46.21 46.53 1,190,186 -0.45(-0.95%)
May 08, 2025 47.00 47.84 46.80 46.98 1,393,974 +0.46(+0.99%)
May 07, 2025 45.70 46.52 45.59 46.52 1,483,538 +0.89(+1.95%)
May 06, 2025 45.87 46.44 45.41 45.63 1,314,562 -0.74(-1.60%)
May 05, 2025 45.83 47.14 45.76 46.37 1,251,732 +0.29(+0.63%)
May 02, 2025 46.52 46.95 45.88 46.08 1,268,906 +0.03(+0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.