Skip to main content

Pegasystems Inc (NQ: PEGA )

71.48 -0.60 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 72.66 73.58 71.35 71.48 555,590 -0.60(-0.83%)
Oct 04, 2024 71.03 72.15 70.63 72.08 501,954 +1.46(+2.07%)
Oct 03, 2024 70.81 71.55 70.25 70.62 556,883 -0.60(-0.84%)
Oct 02, 2024 70.53 71.69 70.50 71.22 550,494 +0.83(+1.18%)
Oct 01, 2024 73.17 73.22 69.81 70.39 552,486 -2.67(-3.65%)
Sep 30, 2024 71.99 73.18 71.11 73.06 273,934 +0.88(+1.22%)
Sep 27, 2024 73.10 73.18 72.15 72.18 375,595 -0.67(-0.92%)
Sep 26, 2024 73.46 73.99 72.34 72.85 456,560 -0.48(-0.65%)
Sep 25, 2024 72.05 74.37 71.99 73.33 849,973 +1.24(+1.72%)
Sep 24, 2024 70.27 72.14 69.97 72.09 712,255 +2.15(+3.07%)
Sep 23, 2024 69.30 70.80 69.04 69.94 1,013,034 +1.82(+2.67%)
Sep 20, 2024 67.20 68.41 67.04 68.12 1,837,801 +0.66(+0.98%)
Sep 19, 2024 67.95 67.95 66.81 67.46 425,135 +1.14(+1.72%)
Sep 18, 2024 66.52 67.34 65.52 66.32 515,603 -0.12(-0.18%)
Sep 17, 2024 67.84 67.92 65.77 66.44 444,755 -0.97(-1.44%)
Sep 16, 2024 67.09 68.15 66.84 67.41 443,767 +0.15(+0.22%)
Sep 13, 2024 66.83 67.65 66.19 67.26 420,950 +0.65(+0.98%)
Sep 12, 2024 66.16 67.15 65.74 66.61 395,532 +0.77(+1.17%)
Sep 11, 2024 64.53 65.93 64.02 65.84 530,750 +1.21(+1.87%)
Sep 10, 2024 66.40 66.78 64.31 64.63 743,178 -1.65(-2.49%)
Sep 09, 2024 69.00 70.12 66.07 66.28 875,661 -2.28(-3.32%)
Sep 06, 2024 69.97 70.94 68.26 68.56 581,177 -0.99(-1.42%)
Sep 05, 2024 67.71 69.56 67.71 69.55 494,180 +1.69(+2.49%)
Sep 04, 2024 67.00 67.96 66.46 67.86 597,979 +0.08(+0.12%)
Sep 03, 2024 70.38 70.73 67.52 67.78 722,779 -3.07(-4.33%)
Aug 30, 2024 70.33 71.21 70.07 70.85 869,694 +0.59(+0.84%)
Aug 29, 2024 69.10 70.69 68.95 70.26 624,539 +1.64(+2.39%)
Aug 28, 2024 69.17 69.40 68.11 68.62 532,843 -0.86(-1.24%)
Aug 27, 2024 68.37 69.83 68.05 69.48 601,694 +0.76(+1.11%)
Aug 26, 2024 70.40 71.82 68.46 68.72 927,966 -1.47(-2.09%)
Aug 23, 2024 68.06 70.21 67.80 70.19 772,177 +3.00(+4.46%)
Aug 22, 2024 68.45 68.97 67.14 67.19 443,564 -1.03(-1.51%)
Aug 21, 2024 67.92 68.30 67.34 68.22 458,336 +0.35(+0.52%)
Aug 20, 2024 68.90 68.91 67.86 67.87 453,322 -1.15(-1.67%)
Aug 19, 2024 67.97 69.14 67.97 69.02 700,923 +0.84(+1.23%)
Aug 16, 2024 68.69 68.80 66.86 68.18 581,238 -0.98(-1.42%)
Aug 15, 2024 68.41 69.89 68.41 69.16 830,353 +1.37(+2.02%)
Aug 14, 2024 66.30 67.97 66.30 67.79 816,351 +1.49(+2.25%)
Aug 13, 2024 65.19 66.33 64.90 66.30 542,335 +1.40(+2.16%)
Aug 12, 2024 65.65 66.16 64.41 64.90 464,478 -0.63(-0.96%)
Aug 09, 2024 64.76 65.59 64.32 65.53 638,623 +0.48(+0.74%)
Aug 08, 2024 64.67 65.07 64.15 65.05 465,670 +0.96(+1.50%)
Aug 07, 2024 66.10 66.53 63.83 64.09 505,890 -1.27(-1.94%)
Aug 06, 2024 65.16 66.26 65.16 65.36 752,684 +0.36(+0.55%)
Aug 05, 2024 63.66 65.65 63.16 65.00 625,542 -2.00(-2.98%)
Aug 02, 2024 65.94 67.04 64.63 67.00 685,872 -1.38(-2.02%)
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.