Pegasystems Inc. (MM) Historical Data - PEGA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Pegasystems Inc. (MM) PEGA NASDAQ Common Stock US7055731035
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.3 -0.6% 49.45 50 49.3 49.95 49.75 17:29:46
more quote information »

PEGA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week49.4550.448.5549.3574263k474k324k0-
1 Month51.753.1548.5550.5894146k496k316k-2.25-4.35%
3 Months58.260.8546.97554.710987k2M352k-8.75-15.03%
6 Months60.3562.6546.97556.074187k2M315k-10.9-18.06%
1 Year36.364.8534.0551.099249k3M322k13.1536.23%
3 Years19.8764.8519.237.300403M241k29.58148.87%
5 Years11.3564.8510.62532.809403M193k38.1335.68%

PEGA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 11 201749.750.10+0.20%49.54999950.349998262,866
Dec 08 201749.6500010.65+1.33%48.9550.400001474,362
Dec 07 201748.999996-0.15-0.31%48.9549.849998286,036
Dec 06 201749.1499970.05+0.10%48.54999949.299999282,660
Dec 05 201749.100002-0.15-0.3%49.04999950.2315,133
Dec 04 201749.250003-1-1.99%49.10000251.299999346,937
Dec 01 201750.25-0.2-0.4%48.89999750.7321,347
Nov 30 201750.450.25+0.50%5051.000003281,867
Nov 29 201750.2-0.9-1.76%49.59999851.100002433,897
Nov 28 201751.1000020.45+0.89%50.551.549999458,667
Nov 27 201750.649997-0.9-1.75%50.54999952495,831
Nov 24 201751.5499990.10+0.19%51.04999951.800003145,785
Nov 22 201751.45-1-1.91%51.39999752.575160,021
Nov 21 201752.451.05+2.04%51.407652.95275,651
Nov 20 201751.399997-0.25-0.48%51.14999752.1595206,068
Nov 17 201751.650001-0.7-1.34%51.04999952.300003235,713
Nov 16 201752.3499980.85+1.65%52.05000353.149997319,926
Nov 15 201751.5-0.25-0.48%50.552.199996276,015
Nov 14 201751.75-0.35-0.67%51.35000252.099998424,605
Nov 13 201752.099998-1.8-3.34%50.05000353.549999574,629
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20171212 23:50:47