Skip to main content

Pegasystems Inc (NQ: PEGA )

58.82 +1.24 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 56.74 58.09 56.49 57.58 399,348 +0.75(+1.32%)
Jun 18, 2024 56.55 56.99 55.90 56.83 493,921 -0.07(-0.12%)
Jun 17, 2024 57.18 57.50 56.40 56.90 427,548 -0.60(-1.04%)
Jun 14, 2024 58.02 58.48 57.16 57.50 449,250 +0.25(+0.44%)
Jun 13, 2024 59.26 59.26 57.00 57.25 433,981 -2.01(-3.39%)
Jun 12, 2024 59.51 59.79 58.52 59.26 522,362 +0.90(+1.54%)
Jun 11, 2024 58.34 58.84 58.00 58.36 354,481 -0.15(-0.26%)
Jun 10, 2024 57.56 58.85 57.05 58.51 443,027 +0.83(+1.44%)
Jun 07, 2024 57.94 58.01 57.32 57.68 312,330 -0.57(-0.98%)
Jun 06, 2024 58.50 59.29 58.20 58.25 408,841 -0.05(-0.09%)
Jun 05, 2024 57.05 58.62 56.59 58.30 565,181 +1.76(+3.11%)
Jun 04, 2024 57.54 58.38 56.49 56.54 635,266 -1.31(-2.26%)
Jun 03, 2024 58.31 58.58 57.34 57.85 603,996 +0.39(+0.68%)
May 31, 2024 57.36 57.65 55.71 57.46 772,099 +0.27(+0.47%)
May 30, 2024 59.05 59.05 56.85 57.19 514,988 -2.23(-3.75%)
May 29, 2024 58.69 59.97 58.14 59.42 576,649 +0.58(+0.99%)
May 28, 2024 60.12 60.19 58.48 58.84 591,205 -1.09(-1.82%)
May 24, 2024 60.95 60.95 58.58 59.93 563,451 -0.71(-1.17%)
May 23, 2024 61.93 61.93 60.20 60.64 410,019 -1.04(-1.69%)
May 22, 2024 61.60 62.28 61.01 61.68 289,011 -0.09(-0.15%)
May 21, 2024 63.96 63.96 61.74 61.77 377,407 -2.36(-3.68%)
May 20, 2024 62.81 64.18 62.50 64.13 305,080 +1.25(+1.99%)
May 17, 2024 63.39 63.83 62.68 62.88 276,438 -0.40(-0.63%)
May 16, 2024 63.00 63.78 62.79 63.28 288,549 -0.02(-0.03%)
May 15, 2024 61.86 63.43 61.52 63.30 437,717 +2.03(+3.31%)
May 14, 2024 61.91 62.68 61.10 61.27 447,358 -0.86(-1.38%)
May 13, 2024 61.79 63.00 61.75 62.13 436,799 +0.67(+1.09%)
May 10, 2024 61.13 61.71 60.79 61.46 275,944 +0.43(+0.70%)
May 09, 2024 61.50 61.86 60.73 61.03 379,987 -0.26(-0.42%)
May 08, 2024 60.69 61.43 60.41 61.29 253,836 -0.03(-0.05%)
May 07, 2024 60.91 62.25 60.55 61.32 398,103 +0.27(+0.44%)
May 06, 2024 59.79 61.22 59.78 61.05 521,619 +1.50(+2.52%)
May 03, 2024 59.75 60.21 59.28 59.55 387,407 +0.65(+1.10%)
May 02, 2024 61.15 61.47 58.39 58.90 888,710 -1.71(-2.82%)
May 01, 2024 59.47 62.28 59.47 60.61 657,260 +1.19(+2.00%)
Apr 30, 2024 60.34 61.16 59.33 59.42 738,395 -1.41(-2.32%)
Apr 29, 2024 61.96 62.53 60.27 60.83 800,299 -0.97(-1.57%)
Apr 26, 2024 60.47 63.18 60.07 61.80 940,348 +2.72(+4.60%)
Apr 25, 2024 56.00 59.12 54.55 59.08 1,252,984 +0.20(+0.34%)
Apr 24, 2024 59.40 59.95 58.58 58.88 733,904 -0.42(-0.71%)
Apr 23, 2024 58.09 59.73 58.09 59.30 321,749 +1.14(+1.96%)
Apr 22, 2024 57.61 58.51 56.87 58.16 339,116 +0.55(+0.95%)
Apr 19, 2024 58.05 58.40 57.20 57.61 358,814 -0.79(-1.35%)
Apr 18, 2024 59.30 59.40 58.17 58.40 251,384 -0.54(-0.92%)
Apr 17, 2024 58.87 59.74 58.75 58.94 376,395 +0.22(+0.37%)
Apr 16, 2024 58.50 59.00 57.70 58.72 311,863 +0.26(+0.44%)
Apr 15, 2024 60.47 61.00 58.39 58.46 280,765 -1.93(-3.20%)
Apr 12, 2024 61.62 61.89 60.25 60.39 336,963 -2.04(-3.27%)
Apr 11, 2024 62.63 62.63 61.66 62.43 222,917 +0.42(+0.68%)
Apr 10, 2024 61.72 62.21 61.25 62.01 219,616 -1.22(-1.93%)
Apr 09, 2024 62.28 63.73 62.28 63.23 351,894 +1.25(+2.02%)
Apr 08, 2024 61.90 62.15 61.40 61.98 342,413 -0.12(-0.19%)
Apr 05, 2024 60.67 62.31 60.67 62.10 475,783 +1.29(+2.12%)
Apr 04, 2024 62.94 63.20 60.67 60.81 409,322 -1.30(-2.09%)
Apr 03, 2024 61.47 63.11 61.47 62.11 686,923 +0.01(+0.02%)
Apr 02, 2024 62.24 62.37 61.07 62.10 462,496 -0.55(-0.88%)
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.