Skip to main content

Pegasystems Inc. - Common Stock (NQ:PEGA)

54.13 +0.81 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 54.27 55.00 53.19 54.13 2,106,171 +0.81(+1.52%)
Jun 27, 2025 52.55 53.55 52.51 53.32 3,524,921 +1.12(+2.15%)
Jun 26, 2025 50.94 52.32 50.44 52.20 1,774,906 +1.63(+3.22%)
Jun 25, 2025 51.90 52.47 50.37 50.57 1,636,212 -1.04(-2.02%)
Jun 24, 2025 50.57 51.95 50.26 51.61 1,593,699 +1.66(+3.32%)
Jun 23, 2025 49.51 50.44 48.30 49.95 1,587,496 -49.26(-49.65%)
Jun 20, 2025 100.91 101.70 98.24 99.21 1,772,245 -1.86(-1.84%)
Jun 18, 2025 100.90 101.50 100.06 101.07 559,443 +0.40(+0.40%)
Jun 17, 2025 100.00 102.08 99.52 100.67 740,671 +0.57(+0.56%)
Jun 16, 2025 99.36 101.02 99.27 100.10 832,601 +1.26(+1.27%)
Jun 13, 2025 99.37 99.86 97.98 98.84 663,222 -2.37(-2.34%)
Jun 12, 2025 101.55 102.67 100.94 101.21 655,007 -0.42(-0.41%)
Jun 11, 2025 101.00 102.34 100.42 101.63 599,233 +0.30(+0.30%)
Jun 10, 2025 102.05 102.32 100.53 101.33 625,992 -0.71(-0.70%)
Jun 09, 2025 102.48 102.79 101.23 102.04 586,211 -0.42(-0.41%)
Jun 06, 2025 102.49 103.30 101.45 102.46 829,986 +0.62(+0.61%)
Jun 05, 2025 101.57 103.08 101.11 101.84 800,672 +0.43(+0.42%)
Jun 04, 2025 100.21 101.50 99.63 101.41 742,154 +1.39(+1.39%)
Jun 03, 2025 97.76 101.35 97.55 100.02 1,311,691 +3.06(+3.16%)
Jun 02, 2025 97.48 98.09 95.97 96.96 707,881 -1.19(-1.21%)
May 30, 2025 96.35 98.42 95.33 98.15 1,169,841 +1.74(+1.80%)
May 29, 2025 96.88 97.22 95.07 96.41 908,045 +0.06(+0.06%)
May 28, 2025 95.89 97.30 95.55 96.35 723,084 +0.26(+0.27%)
May 27, 2025 97.58 97.75 95.62 96.09 1,079,265 +0.05(+0.05%)
May 23, 2025 97.87 99.09 95.89 96.04 811,812 -3.37(-3.39%)
May 22, 2025 99.34 100.50 98.32 99.41 994,015 -0.16(-0.16%)
May 21, 2025 101.87 103.11 99.29 99.57 7,678,318 -3.72(-3.60%)
May 20, 2025 105.00 105.50 101.61 103.29 3,099,711 +4.85(+4.93%)
May 19, 2025 97.71 98.81 97.42 98.44 375,400 -0.53(-0.54%)
May 16, 2025 98.71 99.33 97.90 98.97 500,605 +0.25(+0.25%)
May 15, 2025 97.81 99.21 96.88 98.72 648,534 +0.89(+0.91%)
May 14, 2025 97.72 99.51 97.45 97.83 736,556 -0.35(-0.36%)
May 13, 2025 96.28 98.43 96.24 98.18 660,786 +1.90(+1.97%)
May 12, 2025 96.51 97.69 95.00 96.28 1,211,771 +3.21(+3.45%)
May 09, 2025 94.37 94.99 92.42 93.07 595,093 -0.89(-0.95%)
May 08, 2025 94.00 95.67 93.59 93.96 696,987 +0.92(+0.99%)
May 07, 2025 91.39 93.04 91.19 93.04 741,769 +1.78(+1.95%)
May 06, 2025 91.73 92.87 90.81 91.26 657,281 -1.48(-1.60%)
May 05, 2025 91.65 94.28 91.53 92.74 625,866 +0.58(+0.63%)
May 02, 2025 93.04 93.89 91.76 92.16 634,453 +0.07(+0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.