Pegasystems Inc (NQ: PEGA )

63.90 -0.23 (-0.37%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 64.20 64.56 62.48 62.65 405,616 -1.99(-3.08%)
Mar 28, 2024 65.05 64.83 64.19 64.64 673,410 -0.43(-0.66%)
Mar 27, 2024 65.80 66.01 64.50 65.07 286,726 -0.50(-0.76%)
Mar 26, 2024 65.51 66.44 65.07 65.57 354,472 +0.61(+0.94%)
Mar 25, 2024 65.30 65.66 64.72 64.96 281,316 -0.27(-0.41%)
Mar 22, 2024 65.80 65.90 64.05 65.23 385,321 -0.56(-0.85%)
Mar 21, 2024 64.68 66.20 64.68 65.79 481,914 +1.29(+2.00%)
Mar 20, 2024 64.27 64.88 63.70 64.50 434,561 +0.25(+0.39%)
Mar 19, 2024 62.77 64.42 61.97 64.25 420,880 +1.16(+1.84%)
Mar 18, 2024 62.44 63.48 62.09 63.09 554,414 +1.08(+1.74%)
Mar 15, 2024 62.10 62.45 61.69 62.01 644,003 -0.56(-0.89%)
Mar 14, 2024 63.32 63.37 62.33 62.57 458,731 -0.52(-0.82%)
Mar 13, 2024 63.97 64.67 62.92 63.09 578,700 -1.07(-1.67%)
Mar 12, 2024 64.69 65.01 63.55 64.16 317,862 -0.54(-0.83%)
Mar 11, 2024 64.10 65.06 63.80 64.70 358,037 +0.24(+0.37%)
Mar 08, 2024 64.32 65.44 63.73 64.46 665,419 +0.47(+0.73%)
Mar 07, 2024 63.73 64.75 63.29 63.99 424,689 +0.65(+1.03%)
Mar 06, 2024 63.12 64.12 62.58 63.34 304,036 +1.27(+2.05%)
Mar 05, 2024 64.64 64.76 61.68 62.07 527,193 -3.27(-5.00%)
Mar 04, 2024 66.58 67.34 64.97 65.34 485,734 -1.24(-1.86%)
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.