ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PEGA Pegasystems Inc

64.64
-0.46 (-0.71%)
Mar 28 2024 - Closed
Delayed by 15 minutes

PEGA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 64.64 -0.46 -0.71% 65.05 65.9685 64.19 673,410
Mar 27 2024 65.10 -0.50 -0.76% 65.83 66.04 64.53 286,286
Mar 26 2024 65.60 0.61 0.94% 65.54 66.4699 65.10 354,309
Mar 25 2024 64.99 -0.27 -0.41% 65.33 65.69 64.745 281,187
Mar 22 2024 65.26 -0.56 -0.85% 65.83 65.9324 64.08 385,144
Mar 21 2024 65.82 1.29 2.00% 64.71 66.23 64.71 481,679
Mar 20 2024 64.53 0.25 0.39% 64.30 64.91 63.73 434,356
Mar 19 2024 64.28 1.16 1.84% 62.80 64.45 62.00 420,687
Mar 18 2024 63.12 1.08 1.74% 62.47 63.51 62.12 554,159
Mar 15 2024 62.04 -0.56 -0.89% 62.13 62.35 61.72 640,906
Mar 14 2024 62.60 -0.52 -0.82% 63.35 63.395 62.36 458,520
Mar 13 2024 63.12 -1.07 -1.67% 64.00 64.695 62.95 578,434
Mar 12 2024 64.19 -0.54 -0.83% 64.72 65.04 63.58 317,716
Mar 11 2024 64.73 0.24 0.37% 64.13 65.09 63.83 357,871
Mar 08 2024 64.49 0.47 0.73% 64.35 65.47 63.7592 665,113
Mar 07 2024 64.02 0.65 1.03% 63.76 64.78 63.32 424,494
Mar 06 2024 63.37 1.27 2.05% 63.15 64.15 62.61 303,896
Mar 05 2024 62.10 -3.27 -5.00% 64.67 64.7926 61.71 526,951
Mar 04 2024 65.37 -1.24 -1.86% 66.61 67.37 65.00 485,511
Mar 01 2024 66.61 1.57 2.41% 65.04 67.425 64.286 689,503
Feb 29 2024 65.04 0.66 1.03% 65.44 65.50 64.45 831,508
Feb 28 2024 64.38 -1.29 -1.96% 65.50 65.50 64.02 475,154
Feb 27 2024 65.67 -0.25 -0.38% 66.67 67.19 65.54 614,794
Feb 26 2024 65.92 2.20 3.45% 63.58 66.22 63.45 623,068
Feb 23 2024 63.72 -0.98 -1.51% 64.76 65.35 63.17 562,208
Feb 22 2024 64.70 1.78 2.83% 64.00 64.8899 63.34 604,124
Feb 21 2024 62.92 -1.81 -2.80% 64.01 64.26 62.50 646,056
Feb 20 2024 64.73 -0.15 -0.23% 63.80 65.60 62.76 822,644
Feb 16 2024 64.88 -3.92 -5.70% 65.95 66.85 62.77 1,804,158
Feb 15 2024 68.80 18.09 35.67% 61.10 69.2625 60.00 3,392,752
Feb 14 2024 50.71 2.34 4.84% 48.51 50.8437 48.51 873,150
Feb 13 2024 48.37 -1.79 -3.57% 48.32 49.02 47.82 393,455
Feb 12 2024 50.16 0.22 0.44% 50.82 51.36 49.786 430,601
Feb 09 2024 49.94 0.18 0.36% 49.96 51.06 49.79 548,273
Feb 08 2024 49.76 0.45 0.91% 49.07 49.81 48.81 474,146
Feb 07 2024 49.31 -0.32 -0.64% 49.91 50.00 49.05 251,419
Feb 06 2024 49.63 0.59 1.20% 49.09 49.93 49.07 492,051
Feb 05 2024 49.04 -0.60 -1.21% 49.20 49.25 48.69 256,325
Feb 02 2024 49.64 -0.05 -0.10% 49.53 49.99 48.83 247,669
Feb 01 2024 49.69 0.95 1.95% 49.04 50.13 48.88 381,141
Jan 31 2024 48.74 -0.05 -0.10% 48.56 50.32 48.32 345,950
Jan 30 2024 48.79 -0.96 -1.93% 49.48 49.56 48.685 238,062
Jan 29 2024 49.75 1.14 2.35% 48.53 49.75 48.16 184,536
Jan 26 2024 48.61 0.46 0.96% 48.28 48.76 47.81 211,844
Jan 25 2024 48.15 0.17 0.35% 48.37 48.7499 45.95 333,470
Jan 24 2024 47.98 0.07 0.15% 48.64 49.17 47.95 190,622
Jan 23 2024 47.91 0.01 0.02% 47.81 48.43 47.65 358,047
Jan 22 2024 47.90 0.33 0.69% 48.00 48.69 47.71 364,012
Jan 19 2024 47.57 1.11 2.39% 46.64 48.19 46.255 282,801
Jan 18 2024 46.46 0.21 0.45% 46.60 46.765 45.985 364,018
Jan 17 2024 46.25 -0.12 -0.26% 45.90 46.60 45.36 583,857
Jan 16 2024 46.37 -1.29 -2.71% 47.07 47.37 45.98 288,803
Jan 12 2024 47.66 0.23 0.48% 48.82 48.84 47.61 246,327
Jan 11 2024 47.43 0.68 1.45% 47.57 47.88 46.96 417,473
Jan 10 2024 46.75 0.35 0.75% 46.49 46.995 46.22 206,878
Jan 09 2024 46.40 0.16 0.35% 45.61 46.79 45.61 266,354
Jan 08 2024 46.24 1.00 2.21% 45.23 46.695 45.17 343,646
Jan 05 2024 45.24 -0.15 -0.33% 45.32 45.41 44.69 289,065
Jan 04 2024 45.39 0.65 1.45% 44.66 46.32 44.07 536,657
Jan 03 2024 44.74 -2.13 -4.54% 46.25 46.32 44.66 406,088
Jan 02 2024 46.87 -1.99 -4.07% 48.31 48.49 46.12 493,398

Your Recent History

Delayed Upgrade Clock