PEGA

Pegasystems Inc. Historical Stock Prices

$21.4
*  
0.08
0.37%
Get PEGA Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading PEGA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.54  21.81  21.34  21.40 101,014
05/01/2015 21.59 21.94 21.3 21.48 119,037
04/30/2015 21.91 22.357 21.53 21.54 208,220
04/29/2015 22.38 22.62 22.17 22.23 119,247
04/28/2015 22.26 22.55 22.14 22.46 79,987
04/27/2015 22.33 22.62 22.1735 22.34 154,707
04/24/2015 22.33 22.35 22.09 22.35 109,469
04/23/2015 21.76 22.24 21.7501 22.22 72,527
04/22/2015 21.51 21.81 21.33 21.77 129,897
04/21/2015 21.54 21.82 21.43 21.53 120,099
04/20/2015 21.04 21.519 20.98 21.42 149,437
04/17/2015 21.22 21.57 20.72 20.94 194,562
04/16/2015 21.63 21.81 21.36 21.48 109,991
04/15/2015 21.59 21.8 21.37 21.73 459,389
04/14/2015 21.55 21.55 21.29 21.45 77,192
04/13/2015 21.66 21.89 21.48 21.52 57,638
04/10/2015 21.82 21.95 21.58 21.72 85,875
04/09/2015 21.69 21.909 21.38 21.74 68,371
04/08/2015 21.57 21.94 21.43 21.73 175,896
04/07/2015 21.79 21.99 21.58 21.59 110,011
04/06/2015 21.39 22.04 21.3795 21.75 145,307
04/02/2015 21.6 21.71 21.34 21.59 158,503
04/01/2015 21.78 21.88 21.265 21.6 165,527
03/31/2015 21.67 21.95 21.59 21.75 112,540
03/30/2015 21.62 21.955 21.62 21.83 119,755
03/27/2015 21.31 21.63 21.21 21.62 88,545
03/26/2015 21.07 21.41 21.03 21.35 127,024
03/25/2015 21.59 21.62 21.06 21.14 129,518
03/24/2015 21.58 21.6661 21.45 21.57 84,549
03/23/2015 21.65 21.88 21.56 21.67 100,658
03/20/2015 21.71 21.99 21.46 21.65 306,773
03/19/2015 21.53 21.73 21.21 21.58 135,946
03/18/2015 20.7 21.6 20.67 21.52 179,050
03/17/2015 20.69 20.85 20.51 20.75 157,214
03/16/2015 20.55 20.8 20.4126 20.72 142,595
03/13/2015 20.39 20.53 20.21 20.51 141,159
03/12/2015 20 20.42 20 20.35 134,492
03/11/2015 19.73 19.85 19.7 19.825 100,521
03/10/2015 19.76 20 19.67 19.74 149,001
03/09/2015 20.01 20.065 19.76 19.94 139,933
03/06/2015 20 20.245 19.85 19.94 241,085
03/05/2015 20.42 20.5 20.0101 20.04 185,222
03/04/2015 20.5 20.835 20.32 20.33 291,187
03/03/2015 20.37 20.7 20.27 20.65 331,818
03/02/2015 19.71 20.76 19.69 20.49 613,007
02/27/2015 20.5 21.15 19.415 19.79 1,525,944
02/26/2015 22.9 23.44 22.82 23.15 217,292
02/25/2015 22.85 23.41 22.85 23 261,141
02/24/2015 22.47 22.99 22.47 22.91 178,706
02/23/2015 22.55 22.56 22.1301 22.51 104,832
02/20/2015 22.19 22.57 22.02 22.56 163,536
02/19/2015 21.96 22.3099 21.5 22.13 239,721
02/18/2015 20.83 21.13 20.73 20.84 79,017
02/17/2015 20.91 21.18 20.81 20.91 121,996
02/13/2015 20.85 21.08 20.72 20.88 83,227
02/12/2015 20.58 20.97 20.58 20.9 75,128
02/11/2015 20.48 20.66 20.35 20.45 75,501
02/10/2015 20.69 20.72 20.375 20.55 121,169
02/09/2015 20.58 20.79 20.47 20.49 87,689
02/06/2015 20.57 20.85 20.55 20.63 108,755
02/05/2015 20.42 20.77 20.42 20.64 136,230
02/04/2015 20.4 20.71 20.01 20.44 135,392
02/03/2015 19.78 20.59 19.47 20.48 247,412
02/02/2015 19.66 19.84 19.42 19.63 222,615
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?