Quantcast
PEGA

Historical Stock Prices

$70.23
*  
0.22
0.31%
Get PEGA Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 70.12 70.62 69.37 70.23 355,816
04/17/2019 70.89 71.36 69.97 70.01 338,215
04/16/2019 70 70.76 69.86 70.71 363,065
04/15/2019 69.27 69.89 69.26 69.7 266,497
04/12/2019 68.67 69.55 68.17 69.32 357,235
04/11/2019 68.31 68.5 67.91 68.31 165,824
04/10/2019 67.06 68.34 66.89 68.25 241,901
04/09/2019 66.8 67.2 66.62 66.86 271,608
04/08/2019 67.31 67.31 66.38 67.18 180,829
04/05/2019 67.32 67.59 66.86 67.31 275,076
04/04/2019 67.74 67.99 66.16 67.17 401,054
04/03/2019 67.39 67.93 67.18 67.56 417,310
04/02/2019 66.99 67.44 66.2965 67.12 255,849
04/01/2019 65.54 66.79 65.43 66.71 493,071
03/29/2019 64.76 65.04 64.33 65 166,098
03/28/2019 63.97 64.57 63.5101 64.44 217,202
03/27/2019 64.48 65 62.7 63.72 240,480
03/26/2019 63.91 64.8 63.52 64.62 232,461
03/25/2019 63.75 63.89 62.62 63.6 399,826
03/22/2019 65.02 65.15 63.66 63.74 279,357
03/21/2019 64.44 65.53 64.2835 65.33 750,178
03/20/2019 64.93 65.43 64.025 64.57 563,840
03/19/2019 65.47 65.47 64.51 64.92 592,775
03/18/2019 65.46 66.23 64.08 65 942,875
03/15/2019 65.23 65.78 61.99 65.25 376,483
03/14/2019 64.82 65.475 64.33 65.18 291,807
03/13/2019 65.22 65.7 65.08 65.12 672,893
03/12/2019 64.84 65.42 64.49 65.03 442,189
03/11/2019 63.89 64.99 63.7258 64.92 472,798
03/08/2019 63.44 64.15 63.44 64.01 273,619
03/07/2019 64.1 64.805 63.6673 64.31 423,994
03/06/2019 64.33 64.685 63.66 64.35 233,938
03/05/2019 64.85 65.01 64.25 64.79 192,021
03/04/2019 66.32 66.4 63.76 64.84 466,363
03/01/2019 66 66.7 65.82 66.32 673,289
02/28/2019 65.64 66.19 65.2 65.71 240,972
02/27/2019 65.61 66.24 64.58 65.72 725,029
02/26/2019 64.67 65.68 64.43 64.94 534,715
02/25/2019 64.6 66.18 64.6 64.98 422,383
02/22/2019 63.09 65 62.97 64.99 638,267
02/21/2019 61.91 64.5 61.55 63.88 1,338,649
02/20/2019 58.53 59.47 58.34 59.42 561,652
02/19/2019 57.29 58.91 57.29 58.32 559,872
02/15/2019 57.23 57.41 56.75 57.39 297,361
02/14/2019 56.59 57.78 56.28 57.18 622,052
02/13/2019 57.82 57.82 56.85 56.93 273,435
02/12/2019 57.14 57.84 56.87 57.5 266,135
02/11/2019 56.69 57 56.41 56.72 210,834
02/08/2019 55.97 56.68 55.8 56.4 230,501
02/07/2019 56.63 56.72 55.9101 56.24 244,296
02/06/2019 57.65 57.7809 56.65 56.99 179,399
02/05/2019 57.45 58.16 56.96 57.54 393,665
02/04/2019 56.73 57.5 56.52 57.15 448,052
02/01/2019 56.33 56.84 56.26 56.66 406,227
01/31/2019 55.87 57.16 55.87 56.29 537,168
01/30/2019 55.16 56.13 54.8 55.98 195,175
01/29/2019 55.27 55.42 54.49 54.74 176,062
01/28/2019 55.03 55.43 54.65 55.28 304,570
01/25/2019 54.54 55.76 54.54 55.4 149,458
01/24/2019 53.97 54.78 53.5825 54.52 132,552
01/23/2019 54.14 54.82 53.65 54.11 186,690
01/22/2019 54.21 54.21 53.29 53.88 420,467
01/18/2019 54.54 55.44 54.07 54.6 698,406
*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?



Smart Portfolio