Pegasystems Inc. Historical Data - PEGA

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Pegasystems Inc. PEGA NASDAQ Common Stock US7055731035
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +1.55 +3% 53.25 53.4 51.2992 51.8 51.7 18:01:11
more quote information »

PEGA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week51.1553.450.7551.6763116k439k184k2.14.11%
1 Month51.5553.445.449.6297116k501k293k1.73.30%
3 Months50.2553.445.449.4657116k831k325k35.97%
6 Months54.7560.8545.452.875587k2M332k-1.5-2.74%
1 Year40.3564.8540.2552.934749k3M331k12.931.97%
3 Years21.164.8519.41539.014053M252k32.15152.37%
5 Years13.7864.8512.11534.179553M203k39.47286.43%

PEGA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 23 201853.2500031.55+3.00%51.29919853.400001438,180
Feb 22 201851.699996-0.2-0.39%51.54999952.150001201,398
Feb 21 201851.9000010.25+0.48%51.552.45245,664
Feb 20 201851.6500010.45+0.88%50.74999651.900001171,555
Feb 16 201851.2-0.2-0.39%50.9551.75115,925
Feb 15 201851.3999971.40+2.80%49.94999651.650001227,711
Feb 14 2018500.50+1.01%48.79999950.175003219,636
Feb 13 201849.52.35+4.98%46.44510249.5418,703
Feb 12 201847.1499970.65+1.40%46.64999747.775001372,316
Feb 09 201846.50.00+0.00%45.40000148.199996482,886
Feb 08 201846.5-1.8-3.73%46.4548.400001255,356
Feb 07 201848.300003-0.55-1.13%47.90000149.049999313,521
Feb 06 201848.8500020.05+0.10%47.20500149.299999395,762
Feb 05 201848.799999-1.6-3.17%47.90000150.349998500,571
Feb 02 201850.400001-1.15-2.23%49.79999951.45241,538
Feb 01 201851.5499990.75+1.48%50.251.949996361,094
Jan 31 201850.799999-0.1-0.2%50.551.599998311,637
Jan 30 201850.899997-0.25-0.49%50.551.45206,900
Jan 29 201851.149997-0.45-0.87%50.79999952192,471
Jan 26 201851.5999980.45+0.88%51.25000352.099998325,600
Jan 25 201851.149997-0.1-0.2%51.14999752.099998357,658
Jan 24 201851.250003-1-1.91%51.252.45402,748
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:31 V: D:20180224 14:14:07