Pegasystems Inc (NQ: PEGA )

130.45 USD -5.63 (-4.14%)
Official Closing Price Updated: 5:12 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 136.72 136.72 129.92 130.45 239,913 -5.63(-4.14%)
Mar 01, 2021 133.52 136.38 133.52 136.08 172,570 +3.73(+2.82%)
Feb 26, 2021 132.46 134.50 130.76 132.35 222,600 +1.64(+1.25%)
Feb 25, 2021 138.11 139.01 129.74 130.71 333,371 -8.60(-6.17%)
Feb 24, 2021 139.86 140.43 137.12 139.31 326,395 -1.67(-1.18%)
Feb 23, 2021 142.03 144.52 137.19 140.98 358,688 -5.57(-3.80%)
Feb 22, 2021 143.71 148.80 143.20 146.55 675,837 +0.34(+0.23%)
Feb 19, 2021 140.76 146.37 140.00 146.21 365,900 +3.10(+2.17%)
Feb 18, 2021 142.27 145.68 140.13 143.11 612,391 +1.37(+0.97%)
Feb 17, 2021 143.49 143.64 140.02 141.74 382,452 -4.27(-2.92%)
Feb 16, 2021 147.66 148.70 145.55 146.01 270,745 -0.70(-0.48%)
Feb 12, 2021 146.95 147.57 144.98 146.71 159,700 +0.70(+0.48%)
Feb 11, 2021 143.00 146.29 142.80 146.01 170,956 +3.47(+2.43%)
Feb 10, 2021 143.64 144.75 140.46 142.54 190,228 -1.46(-1.01%)
Feb 09, 2021 143.05 144.91 141.63 144.00 299,568 +1.21(+0.85%)
Feb 08, 2021 139.30 147.91 139.30 142.79 828,963 +2.81(+2.01%)
Feb 05, 2021 138.74 140.21 137.00 139.98 373,000 +1.61(+1.16%)
Feb 04, 2021 135.37 138.57 133.94 138.37 278,132 +3.69(+2.74%)
Feb 03, 2021 135.50 137.42 133.43 134.68 232,719 -0.20(-0.15%)
Feb 02, 2021 129.82 135.30 129.82 134.88 618,211 +5.81(+4.50%)
Feb 01, 2021 128.29 130.43 126.97 129.07 264,785 +1.62(+1.27%)
Jan 29, 2021 132.44 132.44 126.63 127.45 312,600 -4.21(-3.20%)
Jan 28, 2021 133.49 134.97 130.55 131.66 376,772 -1.82(-1.36%)
Jan 27, 2021 135.05 135.55 130.24 133.48 686,652 -2.76(-2.03%)
Jan 26, 2021 137.52 137.64 135.26 136.24 265,639 -1.01(-0.74%)
Jan 25, 2021 143.85 145.39 136.92 137.25 672,323 -6.09(-4.25%)
Jan 22, 2021 142.34 143.82 141.62 143.34 322,000 +0.74(+0.52%)
Jan 21, 2021 144.71 147.26 141.77 142.60 434,221 -0.08(-0.06%)
Jan 20, 2021 138.70 143.98 138.36 142.68 387,324 +4.72(+3.42%)
Jan 19, 2021 135.50 138.34 133.57 137.96 401,257 +3.79(+2.82%)
Jan 15, 2021 133.89 136.39 132.36 134.17 743,200 +0.67(+0.50%)
Jan 14, 2021 131.55 134.82 131.55 133.50 378,875 +1.67(+1.27%)
Jan 13, 2021 132.14 133.34 131.15 131.83 303,643 -0.67(-0.51%)
Jan 12, 2021 135.00 135.75 131.37 132.50 146,729 -2.50(-1.85%)
Jan 11, 2021 135.73 136.45 133.45 135.00 140,933 -1.11(-0.82%)
Jan 08, 2021 136.57 139.00 135.00 136.11 158,200 -0.12(-0.09%)
Jan 07, 2021 132.91 137.13 131.90 136.23 211,836 +4.34(+3.29%)
Jan 06, 2021 131.27 133.32 129.71 131.89 397,552 -2.13(-1.59%)
Jan 05, 2021 130.98 135.04 130.98 134.02 270,230 +2.35(+1.78%)
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.