Pegasystems Inc (NQ: PEGA )

65.92 +2.20 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 63.58 66.22 63.45 65.92 623,063 +2.20(+3.45%)
Feb 23, 2024 64.76 65.35 63.17 63.72 562,208 -0.98(-1.51%)
Feb 22, 2024 64.00 64.89 63.34 64.70 604,124 +1.78(+2.83%)
Feb 21, 2024 64.01 64.26 62.50 62.92 646,032 -1.81(-2.80%)
Feb 20, 2024 63.80 65.60 62.76 64.73 822,644 -0.15(-0.23%)
Feb 16, 2024 65.95 66.85 62.77 64.88 1,804,358 -3.92(-5.70%)
Feb 15, 2024 61.10 69.26 60.00 68.80 3,392,732 +18.09(+35.67%)
Feb 14, 2024 48.51 50.84 48.51 50.71 875,950 +2.34(+4.84%)
Feb 13, 2024 48.56 49.02 47.82 48.37 398,279 -1.79(-3.57%)
Feb 12, 2024 50.82 51.36 49.79 50.16 430,601 +0.22(+0.44%)
Feb 09, 2024 49.96 51.06 49.79 49.94 548,274 +0.18(+0.36%)
Feb 08, 2024 49.07 49.81 48.81 49.76 474,146 +0.45(+0.91%)
Feb 07, 2024 49.91 50.00 49.05 49.31 251,419 -0.32(-0.64%)
Feb 06, 2024 49.09 49.93 49.07 49.63 492,051 +0.59(+1.20%)
Feb 05, 2024 49.20 49.25 48.69 49.04 256,325 -0.60(-1.21%)
Feb 02, 2024 49.53 49.93 48.83 49.64 247,681 -0.05(-0.10%)
Feb 01, 2024 49.04 50.13 48.88 49.69 381,141 +0.95(+1.95%)
Jan 31, 2024 48.56 50.32 48.32 48.74 345,950 -0.05(-0.10%)
Jan 30, 2024 49.48 49.56 48.69 48.79 238,630 -0.96(-1.93%)
Jan 29, 2024 48.53 49.75 48.16 49.75 184,536 +1.14(+2.35%)
Jan 26, 2024 48.28 48.76 48.28 48.61 211,875 +0.46(+0.96%)
Jan 25, 2024 48.37 48.75 45.95 48.15 333,470 +0.17(+0.35%)
Jan 24, 2024 48.64 49.17 47.95 47.98 190,622 +0.07(+0.15%)
Jan 23, 2024 47.81 48.43 47.65 47.91 358,099 +0.01(+0.02%)
Jan 22, 2024 48.00 48.69 47.71 47.90 364,416 +0.33(+0.69%)
Jan 19, 2024 46.64 48.19 46.26 47.57 284,107 +1.11(+2.39%)
Jan 18, 2024 46.60 46.77 45.98 46.46 364,018 +0.21(+0.45%)
Jan 17, 2024 45.90 46.60 45.36 46.25 583,857 -0.12(-0.26%)
Jan 16, 2024 47.07 47.29 45.98 46.37 288,803 -1.29(-2.71%)
Jan 12, 2024 48.82 48.84 47.61 47.66 246,327 +0.23(+0.48%)
Jan 11, 2024 47.57 47.88 46.99 47.43 417,473 +0.68(+1.45%)
Jan 10, 2024 46.49 46.99 46.22 46.75 206,878 +0.35(+0.75%)
Jan 09, 2024 45.61 46.79 45.61 46.40 266,354 +0.16(+0.35%)
Jan 08, 2024 45.23 46.70 45.17 46.24 343,646 +1.00(+2.21%)
Jan 05, 2024 45.32 45.41 44.69 45.24 289,065 -0.15(-0.33%)
Jan 04, 2024 44.66 46.32 44.07 45.39 536,657 +0.65(+1.45%)
Jan 03, 2024 46.13 46.32 44.66 44.74 406,088 -2.13(-4.54%)
Jan 02, 2024 48.31 48.49 46.12 46.87 493,398 -1.99(-4.07%)
Dec 29, 2023 49.11 49.23 48.64 48.86 167,331 -0.55(-1.11%)
Dec 28, 2023 49.11 49.43 49.03 49.41 162,115 +0.13(+0.26%)
Dec 27, 2023 50.01 50.11 49.20 49.28 161,021 -0.80(-1.60%)
Dec 26, 2023 49.62 50.18 49.48 50.08 156,541 +0.38(+0.76%)
Dec 22, 2023 49.69 50.05 49.55 49.70 169,554 +0.10(+0.20%)
Dec 21, 2023 49.74 49.78 48.99 49.60 181,670 +0.51(+1.04%)
Dec 20, 2023 50.12 50.66 49.04 49.09 359,876 -1.31(-2.60%)
Dec 19, 2023 49.61 50.70 48.63 50.40 444,342 +0.77(+1.55%)
Dec 18, 2023 50.06 50.47 49.50 49.63 681,111 -0.27(-0.54%)
Dec 15, 2023 50.60 50.60 49.64 49.90 667,613 -0.70(-1.38%)
Dec 14, 2023 51.92 52.65 50.47 50.60 412,052 -0.82(-1.59%)
Dec 13, 2023 51.03 51.90 50.52 51.42 594,930 +0.59(+1.16%)
Dec 12, 2023 51.35 51.35 50.60 50.83 494,597 -0.38(-0.74%)
Dec 11, 2023 52.13 52.43 51.17 51.21 200,607 -1.19(-2.27%)
Dec 08, 2023 51.49 52.42 51.30 52.40 357,056 +0.59(+1.14%)
Dec 07, 2023 51.97 52.20 51.40 51.81 223,635 -0.10(-0.19%)
Dec 06, 2023 52.97 52.97 51.39 51.91 284,758 -0.69(-1.31%)
Dec 05, 2023 51.87 52.66 51.35 52.60 528,128 +0.57(+1.09%)
Dec 04, 2023 53.12 53.37 51.81 52.03 311,402 -1.24(-2.33%)
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.