Pegasystems Inc (NQ: PEGA )

79.44 -2.31 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 48.49 50.25 48.25 48.67 346,423 -0.05(-0.10%)
Jan 30, 2024 49.41 49.49 48.62 48.72 238,956 -0.96(-1.93%)
Jan 29, 2024 48.46 49.68 48.09 49.68 184,788 +1.14(+2.35%)
Jan 26, 2024 48.21 48.69 48.21 48.54 212,164 +0.46(+0.96%)
Jan 25, 2024 48.30 48.68 45.89 48.08 333,926 +0.17(+0.35%)
Jan 24, 2024 48.57 49.10 47.88 47.91 190,882 +0.07(+0.15%)
Jan 23, 2024 47.74 48.36 47.58 47.84 358,588 +0.01(+0.02%)
Jan 22, 2024 47.93 48.62 47.64 47.83 364,914 +0.33(+0.69%)
Jan 19, 2024 46.58 48.12 46.19 47.51 284,495 +1.11(+2.39%)
Jan 18, 2024 46.54 46.70 45.92 46.40 364,516 +0.21(+0.45%)
Jan 17, 2024 45.84 46.54 45.30 46.19 584,655 -0.12(-0.26%)
Jan 16, 2024 47.01 47.23 45.92 46.31 289,198 -1.29(-2.71%)
Jan 12, 2024 48.75 48.77 47.55 47.59 246,664 +0.23(+0.48%)
Jan 11, 2024 47.51 47.81 46.93 47.37 418,044 +0.68(+1.45%)
Jan 10, 2024 46.43 46.93 46.16 46.69 207,161 +0.35(+0.75%)
Jan 09, 2024 45.55 46.73 45.55 46.34 266,718 +0.16(+0.35%)
Jan 08, 2024 45.17 46.63 45.11 46.18 344,116 +1.00(+2.21%)
Jan 05, 2024 45.26 45.35 44.63 45.18 289,460 -0.15(-0.33%)
Jan 04, 2024 44.60 46.26 44.01 45.33 537,391 +0.65(+1.45%)
Jan 03, 2024 46.07 46.26 44.60 44.68 406,643 -2.13(-4.54%)
Jan 02, 2024 48.24 48.42 46.06 46.81 494,073 -1.99(-4.07%)
Dec 29, 2023 49.04 49.16 48.57 48.79 167,559 -0.55(-1.11%)
Dec 28, 2023 49.04 49.36 48.96 49.34 162,337 +0.13(+0.26%)
Dec 27, 2023 49.94 50.04 49.13 49.21 161,242 -0.80(-1.60%)
Dec 26, 2023 49.55 50.11 49.41 50.01 156,756 +0.38(+0.76%)
Dec 22, 2023 49.62 49.99 49.48 49.63 169,786 +0.10(+0.20%)
Dec 21, 2023 49.67 49.71 48.92 49.53 181,918 +0.51(+1.04%)
Dec 20, 2023 50.05 50.59 48.97 49.02 360,368 -1.31(-2.60%)
Dec 19, 2023 49.54 50.63 48.56 50.33 444,950 +0.77(+1.55%)
Dec 18, 2023 49.99 50.40 49.43 49.56 682,043 -0.27(-0.54%)
Dec 15, 2023 50.53 50.53 49.57 49.83 668,526 -0.70(-1.38%)
Dec 14, 2023 51.85 52.58 50.40 50.53 412,615 -0.82(-1.59%)
Dec 13, 2023 50.96 51.83 50.45 51.35 595,743 +0.59(+1.16%)
Dec 12, 2023 51.28 51.28 50.53 50.76 495,273 -0.38(-0.74%)
Dec 11, 2023 52.06 52.36 51.10 51.14 200,882 -1.19(-2.27%)
Dec 08, 2023 51.42 52.35 51.23 52.33 357,545 +0.59(+1.14%)
Dec 07, 2023 51.90 52.13 51.33 51.74 223,941 -0.10(-0.19%)
Dec 06, 2023 52.90 52.90 51.32 51.84 285,148 -0.69(-1.31%)
Dec 05, 2023 51.80 52.59 51.28 52.53 528,851 +0.57(+1.09%)
Dec 04, 2023 53.05 53.29 51.74 51.96 311,829 -1.24(-2.33%)
Dec 01, 2023 52.30 53.43 51.95 53.19 556,320 +1.32(+2.54%)
Nov 30, 2023 52.40 52.59 51.53 51.88 550,491 -0.48(-0.91%)
Nov 29, 2023 53.26 53.89 51.90 52.36 418,495 -0.53(-1.00%)
Nov 28, 2023 51.83 53.74 51.83 52.89 508,941 +1.20(+2.32%)
Nov 27, 2023 51.80 52.14 51.55 51.69 385,158 -0.48(-0.92%)
Nov 24, 2023 51.62 52.17 51.28 52.17 134,082 +0.13(+0.25%)
Nov 22, 2023 52.09 52.57 51.48 52.04 243,662 +0.38(+0.73%)
Nov 21, 2023 51.96 52.47 51.27 51.66 313,488 -0.94(-1.78%)
Nov 20, 2023 51.37 52.76 51.18 52.60 677,526 +1.40(+2.73%)
Nov 17, 2023 49.40 51.25 49.18 51.20 358,627 +1.94(+3.93%)
Nov 16, 2023 48.45 49.36 47.77 49.26 295,932 +1.33(+2.77%)
Nov 15, 2023 46.77 48.01 46.77 47.94 489,511 +1.16(+2.47%)
Nov 14, 2023 46.10 47.47 45.70 46.78 401,647 +1.84(+4.09%)
Nov 13, 2023 44.66 44.99 44.38 44.94 250,009 -0.16(-0.35%)
Nov 10, 2023 44.12 45.25 43.91 45.10 184,110 +0.93(+2.10%)
Nov 09, 2023 45.58 45.58 44.08 44.17 115,498 -1.29(-2.83%)
Nov 08, 2023 45.81 45.81 45.34 45.46 168,873 -0.30(-0.65%)
Nov 07, 2023 45.23 46.21 45.08 45.76 249,438 +0.94(+2.09%)
Nov 06, 2023 45.48 45.48 44.36 44.82 245,251 -0.66(-1.45%)
Nov 03, 2023 45.33 45.88 45.14 45.48 233,347 +0.81(+1.81%)
Nov 02, 2023 44.23 44.79 44.17 44.67 249,404 +0.77(+1.75%)
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.