PEGA

Pegasystems Inc. Historical Stock Prices

$19.8999
*  
3.2501
14.04%
Get PEGA Alerts
*Delayed - data as of Feb. 27, 2015 12:15 ET  -  Find a broker to begin trading PEGA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PEGA Real Time
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
12:15  20.50  21.15  19.415  19.8999 1,104,140
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
01/30/2015 19.66 20.15 19.56 19.57 183,680
01/29/2015 20.11 20.17 19.53 19.86 125,926
01/28/2015 20.4 20.53 19.9887 20.02 95,497
01/27/2015 20.02 20.41 19.82 20.28 132,572
01/26/2015 20.07 20.47 19.8 20.36 132,864
01/23/2015 20.23 20.23 19.95 20.035 113,183
01/22/2015 19.91 20.305 19.64 20.23 141,424
01/21/2015 19.76 19.91 19.61 19.77 177,323
01/20/2015 19.81 20.02 19.5 19.8 152,964
01/16/2015 19.47 19.86 19.45 19.79 352,426
01/15/2015 19.75 19.75 19.2 19.42 119,370
01/14/2015 19.39 19.75 19.39 19.72 119,938
01/13/2015 19.88 20.1 19.438 19.71 200,895
01/12/2015 19.81 19.998 19.54 19.67 223,980
01/09/2015 20.14 20.22 19.83 19.88 63,498
01/08/2015 20.02 20.3599 19.65 20.19 101,390
01/07/2015 19.91 19.98 19.62 19.82 222,588
01/06/2015 20.04 20.04 19.55 19.73 167,559
01/05/2015 20.21 20.45 19.97 20.06 146,081
01/02/2015 20.89 20.93 20.23 20.35 148,088
12/31/2014 21 21.27 20.76 20.77 113,430
12/30/2014 21.17 21.31 20.91 20.97 96,575
12/29/2014 21.4 21.56 21.18 21.21 90,893
12/26/2014 21.62 21.7 21.26 21.46 99,836
12/24/2014 21.42 21.72 21.18 21.55 70,589
12/23/2014 21.19 21.48 20.94 21.32 158,641
12/22/2014 21.17 21.32 21.01 21.07 151,131
12/19/2014 21.36 21.54 21.08 21.14 318,266
12/18/2014 21.05 21.478 20.79 21.4 199,829
12/17/2014 19.61 20.8 19.54 20.685 780,236
12/16/2014 19.88 20.38 19.59 19.84 537,170
12/15/2014 20.25 20.52 19.915 20 239,603
12/12/2014 20.5 20.58 20.16 20.2 222,476
12/11/2014 20.75 21.12 20.66 20.72 230,711
12/10/2014 21.07 21.17 20.67 20.7 200,051
12/09/2014 20.86 21.56 20.602 21.16 205,724
12/08/2014 21.65 21.79 21.01 21.14 238,582
12/05/2014 20.94 21.86 20.94 21.75 162,976
12/04/2014 20.76 21.15 20.54 20.93 168,054
12/03/2014 20.79 20.95 20.48 20.79 232,832
12/02/2014 20.86 20.98 20.62 20.89 165,543
12/01/2014 20.85 21.08 20.64 20.87 121,730
11/28/2014 21.46 21.6 20.89 20.92 97,132
11/26/2014 21.52 21.59 21.26 21.38 104,755
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?