PEGA

Pegasystems Inc. Historical Stock Prices

$27.09
*  
0.26
0.97%
Get PEGA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PEGA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PEGA Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-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  26.75  27.36  26.41  27.09 543,944
07/31/2015 26.75 27.36 26.41 27.09 544,583
07/30/2015 25 27.91 25 26.83 1,201,736
07/29/2015 23.58 23.866 23.29 23.29 275,245
07/28/2015 23.83 23.86 23.29 23.67 115,224
07/27/2015 23.31 23.7 23.31 23.63 92,895
07/24/2015 23.91 24.1 23.35 23.55 160,447
07/23/2015 23.9 24.18 23.73 23.86 146,568
07/22/2015 23.7 24.14 23.7 23.96 137,863
07/21/2015 23.98 24.48 23.85 23.86 101,899
07/20/2015 24.24 24.4 24.01 24.03 93,989
07/17/2015 24.3 24.58 23.86 24.26 140,614
07/16/2015 23.7 24.3 23.64 24.21 129,295
07/15/2015 23.92 24.095 23.41 23.63 205,350
07/14/2015 23.4 24.08 23.4 23.97 117,531
07/13/2015 23.5 23.79 23.32 23.46 68,581
07/10/2015 23.22 23.47 23.1 23.38 108,885
07/09/2015 22.94 23.23 22.81 22.92 123,972
07/08/2015 22.46 22.76 22.39 22.6 131,126
07/07/2015 22.61 22.79 22.26 22.69 109,648
07/06/2015 22.77 22.96 22.46 22.69 163,985
07/02/2015 22.87 22.97 22.63 22.9 142,782
07/01/2015 23.1 23.16 22.57 22.84 163,537
06/30/2015 23.11 23.11 22.75 22.89 159,539
06/29/2015 23.1 23.42 22.78 22.78 265,633
06/26/2015 23.61 23.79 23.32 23.55 266,895
06/25/2015 23.71 23.81 23.32 23.54 111,559
06/24/2015 24.01 24.09 23.48 23.54 116,417
06/23/2015 23.57 24.04 23.466 24.01 138,121
06/22/2015 23.52 23.75 23.28 23.58 124,170
06/19/2015 23.29 23.59 23.098 23.53 218,757
06/18/2015 22.8 23.3 22.57 23.24 182,083
06/17/2015 22.9 23.055 22.73 22.78 116,827
06/16/2015 22.29 22.85 22.15 22.75 136,582
06/15/2015 22.41 22.62 22.09 22.43 101,255
06/12/2015 22.67 22.94 22.59 22.67 94,080
06/11/2015 22.75 22.98 22.73 22.87 108,949
06/10/2015 22.4 23.02 22.35 22.79 214,759
06/09/2015 22.24 22.41 22.02 22.22 95,308
06/08/2015 22.25 22.38 22.09 22.2 142,054
06/05/2015 22.24 22.43 22 22.33 96,556
06/04/2015 22.05 22.24 21.845 22.11 145,606
06/03/2015 21.92 22.4 21.7715 22.27 112,551
06/02/2015 21.69 22.17 21.69 21.83 128,963
06/01/2015 21.92 21.97 21.45 21.82 213,197
05/29/2015 22.09 22.21 21.7 21.86 203,131
05/28/2015 22.47 22.55 22.04 22.13 128,086
05/27/2015 22.5 22.62 22.29 22.47 237,966
05/26/2015 22.26 22.5 21.78 22.46 351,863
05/22/2015 22.31 22.56 21.92 22.45 249,815
05/21/2015 21.98 22.66 21.64 22.4 270,797
05/20/2015 21.41 21.98 21.07 21.94 232,001
05/19/2015 21.4 21.47 21.12 21.23 171,795
05/18/2015 21.28 21.53 21.13 21.46 177,874
05/15/2015 21.37 21.58 21.17 21.4 203,788
05/14/2015 21.53 21.61 21.36 21.44 175,190
05/13/2015 21.47 21.5917 21.13 21.44 179,558
05/12/2015 21.32 21.5 20.65 21.455 221,208
05/11/2015 21.34 21.6 21.34 21.38 142,854
05/08/2015 21.5 21.575 21.18 21.44 206,961
05/07/2015 21.93 23.21 21.45 21.54 324,040
05/06/2015 21.15 21.24 20.92 21.06 165,697
05/05/2015 21.27 21.54 20.95 21.09 145,897
05/04/2015 21.54 21.81 21.34 21.4 101,308
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
*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?