Australia markets open in 3 hours 59 minutes

Pegasystems Inc. (PEGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.40-0.54 (-0.92%)
At close: 04:00PM EDT
58.40 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202459.3059.3958.1758.4058.40242,483
17 Apr 202458.8759.7458.7558.9458.94376,400
16 Apr 202458.5059.0057.7058.7258.72311,900
15 Apr 202460.4761.0058.3958.4658.46280,800
12 Apr 202461.6261.8960.2560.3960.39337,000
11 Apr 202462.6362.6361.6662.4362.43222,700
10 Apr 202461.7262.2161.2562.0162.01219,600
09 Apr 202462.2863.7362.2863.2363.23351,900
08 Apr 202461.9062.1561.4061.9861.98342,400
05 Apr 202460.6762.3160.6762.1062.10475,800
04 Apr 202462.9463.2060.6760.8160.81409,600
03 Apr 202461.4763.1161.4762.1162.11686,900
02 Apr 202462.2462.3761.0762.1062.10462,500
01 Apr 202464.2064.5662.4862.6562.65405,600
28 Mar 202465.0565.9764.1964.6464.64673,400
28 Mar 20240.03 Dividend
27 Mar 202465.8366.0464.5365.1065.07286,600
26 Mar 202465.5466.4765.1065.6065.57354,300
25 Mar 202465.3365.6964.7564.9964.96281,200
22 Mar 202465.8365.9364.0865.2665.23385,100
21 Mar 202464.7166.2364.7165.8265.79481,700
20 Mar 202464.3064.9163.7364.5364.50434,400
19 Mar 202462.8064.4562.0064.2864.25420,700
18 Mar 202462.4763.5162.1263.1263.09554,200
15 Mar 202462.1362.4861.7262.0462.01643,700
14 Mar 202463.3563.4062.3662.6062.57458,500
13 Mar 202464.0064.6962.9563.1263.09578,400
12 Mar 202464.7265.0463.5864.1964.16317,700
11 Mar 202464.1365.0963.8364.7364.70357,900
08 Mar 202464.3565.4763.7664.4964.46665,100
07 Mar 202463.7664.7863.3264.0263.99424,500
06 Mar 202463.1564.1562.6163.3763.34303,900
05 Mar 202464.6764.7961.7162.1062.07527,000
04 Mar 202466.6167.3765.0065.3765.34485,500
01 Mar 202465.0467.4364.2966.6166.58654,700
29 Feb 202465.4465.5064.4565.0465.01831,500
28 Feb 202465.2665.5064.0264.3864.35475,200
27 Feb 202466.3767.1965.5465.6765.64614,800
26 Feb 202463.5866.2263.4565.9265.89623,000
23 Feb 202464.7665.3563.1763.7263.69562,200
22 Feb 202464.0064.8963.3464.7064.67604,100
21 Feb 202464.0164.2662.5062.9262.89646,000
20 Feb 202463.8065.6062.7664.7364.70822,600
16 Feb 202465.9566.8562.7764.8864.851,804,400
15 Feb 202461.1069.2660.0068.8068.773,393,900
14 Feb 202448.5150.8448.5150.7150.69882,100
13 Feb 202448.5649.0247.8248.3748.35398,300
12 Feb 202450.8251.3649.7950.1650.14430,600
09 Feb 202449.9651.0649.7949.9449.92548,300
08 Feb 202449.0749.8148.8149.7649.74474,100
07 Feb 202449.9150.0049.0549.3149.29251,400
06 Feb 202449.0949.9349.0749.6349.61492,100
05 Feb 202449.2049.2548.6949.0449.02256,300
02 Feb 202449.5349.9348.8349.6449.62247,700
01 Feb 202449.0450.1348.8849.6949.67381,100
31 Jan 202448.5650.3248.3248.7448.72346,000
30 Jan 202449.4849.5648.6948.7948.77238,600
29 Jan 202448.5349.7548.1649.7549.73184,500
26 Jan 202448.2848.7648.2848.6148.59211,800
25 Jan 202448.3748.7545.9548.1548.13333,500
24 Jan 202448.6449.1747.9547.9847.96190,600
23 Jan 202447.8148.4347.6547.9147.89358,000
22 Jan 202448.0048.6947.7147.9047.88364,400
19 Jan 202446.6448.1946.2647.5747.55284,100
18 Jan 202446.6046.7745.9946.4646.44364,000
17 Jan 202445.9046.6045.3646.2546.23583,900
16 Jan 202447.0747.3745.9846.3746.35288,800
12 Jan 202448.8248.8447.6147.6647.64246,300
11 Jan 202447.5747.8846.9947.4347.41417,500
10 Jan 202446.4947.0046.2246.7546.73206,900
09 Jan 202445.6146.7945.6146.4046.38266,400
08 Jan 202445.2346.7045.1746.2446.22343,600
05 Jan 202445.3245.4144.6945.2445.22289,100
04 Jan 202444.6646.3244.0745.3945.37536,700
03 Jan 202446.1346.3244.6644.7444.72406,100
02 Jan 202448.3148.4946.1246.8746.85493,400
29 Dec 202349.1149.2348.6448.8648.84167,300
29 Dec 20230.03 Dividend
28 Dec 202349.1449.4649.0649.4449.39162,000
27 Dec 202350.0450.1449.2349.3149.26160,900
26 Dec 202349.6550.2149.5150.1150.06156,400
22 Dec 202349.7250.0949.5849.7349.68169,500
21 Dec 202349.7749.8149.0249.6349.58181,600
20 Dec 202350.1550.6949.0749.1249.07359,700
19 Dec 202349.6450.7348.6650.4350.38444,100
18 Dec 202350.0950.5049.5349.6649.61680,700
15 Dec 202350.6350.6349.6749.9349.88642,100
14 Dec 202351.9552.6850.5050.6350.58411,800
13 Dec 202351.0651.9350.5551.4551.40594,600
12 Dec 202351.3851.3850.6350.8650.81494,300
11 Dec 202352.1652.4751.2051.2451.19200,500
08 Dec 202351.5252.4551.3352.4352.37356,800
07 Dec 202352.0052.2351.4351.8451.78223,500
06 Dec 202353.0053.0051.4251.9451.88284,600
05 Dec 202351.9052.6951.3852.6352.57527,800
04 Dec 202353.1553.4051.8452.0652.00311,200
01 Dec 202352.4053.5452.0553.3053.24555,200
30 Nov 202352.5052.6951.6351.9851.92549,400
29 Nov 202353.3754.0052.0052.4652.40417,700
28 Nov 202351.9353.8551.9352.9952.93508,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...