Indicators

Pegasystems Inc (NQ: PEGA )

68.15 +0.66 (+0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	120.45	120.85	117.25	117.31	361,291	-2.09(-1.75%)
May 27, 2021	119.62	120.92	118.42	119.40	233,544	-0.44(-0.36%)
May 26, 2021	121.44	122.14	119.44	119.84	1,010,064	-0.96(-0.80%)
May 25, 2021	121.99	123.13	120.51	120.80	240,999	-0.37(-0.30%)
May 24, 2021	121.03	121.71	120.63	121.17	154,568	+1.10(+0.92%)
May 21, 2021	120.96	121.28	119.21	120.07	153,479	+0.18(+0.15%)
May 20, 2021	117.88	120.80	117.67	119.89	176,663	+2.85(+2.44%)
May 19, 2021	115.40	118.50	114.78	117.04	238,062	-0.66(-0.56%)
May 18, 2021	116.24	119.74	116.24	117.69	158,754	+1.74(+1.50%)
May 17, 2021	118.46	119.10	115.19	115.95	285,344	-3.56(-2.97%)
May 14, 2021	119.00	120.38	117.81	119.51	126,275	+2.06(+1.75%)
May 13, 2021	116.97	118.44	115.83	117.45	501,362	+1.63(+1.41%)
May 12, 2021	116.69	117.17	115.40	115.83	234,117	-3.37(-2.82%)
May 11, 2021	114.45	119.96	114.39	119.19	173,723	+1.62(+1.38%)
May 10, 2021	118.35	119.30	116.90	117.57	159,535	-1.81(-1.51%)
May 07, 2021	118.28	120.45	118.28	119.38	199,390	+1.77(+1.50%)
May 06, 2021	117.01	117.67	114.21	117.61	227,517	+0.38(+0.32%)
May 05, 2021	120.90	121.97	117.23	117.24	316,785	-3.21(-2.66%)
May 04, 2021	121.15	122.32	119.00	120.44	341,738	-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.