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 |