Advertisement
U.S. markets open in 8 hours 16 minutes

Pegasystems Inc. (PEGA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
63.12+1.08 (+1.74%)
At close: 04:00PM EDT
63.12 0.00 (0.00%)
After hours: 05:39PM EDT
  • Dividend

    PEGA announced a cash dividend of 0.03 with an ex-date of Mar. 28, 2024

Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202462.4763.5162.1263.1263.12554,200
Mar 15, 202462.1362.4861.7262.0462.04643,700
Mar 14, 202463.3563.4062.3662.6062.60458,500
Mar 13, 202464.0064.6962.9563.1263.12578,400
Mar 12, 202464.7265.0463.5864.1964.19317,700
Mar 11, 202464.1365.0963.8364.7364.73357,900
Mar 08, 202464.3565.4763.7664.4964.49665,100
Mar 07, 202463.7664.7863.3264.0264.02424,500
Mar 06, 202463.1564.1562.6163.3763.37303,900
Mar 05, 202464.6764.7961.7162.1062.10527,000
Mar 04, 202466.6167.3765.0065.3765.37485,500
Mar 01, 202465.0467.4364.2966.6166.61654,700
Feb 29, 202465.4465.5064.4565.0465.04831,500
Feb 28, 202465.2665.5064.0264.3864.38475,200
Feb 27, 202466.3767.1965.5465.6765.67614,800
Feb 26, 202463.5866.2263.4565.9265.92623,000
Feb 23, 202464.7665.3563.1763.7263.72562,200
Feb 22, 202464.0064.8963.3464.7064.70604,100
Feb 21, 202464.0164.2662.5062.9262.92646,000
Feb 20, 202463.8065.6062.7664.7364.73822,600
Feb 16, 202465.9566.8562.7764.8864.881,804,400
Feb 15, 202461.1069.2660.0068.8068.803,393,900
Feb 14, 202448.5150.8448.5150.7150.71882,100
Feb 13, 202448.5649.0247.8248.3748.37398,300
Feb 12, 202450.8251.3649.7950.1650.16430,600
Feb 09, 202449.9651.0649.7949.9449.94548,300
Feb 08, 202449.0749.8148.8149.7649.76474,100
Feb 07, 202449.9150.0049.0549.3149.31251,400
Feb 06, 202449.0949.9349.0749.6349.63492,100
Feb 05, 202449.2049.2548.6949.0449.04256,300
Feb 02, 202449.5349.9348.8349.6449.64247,700
Feb 01, 202449.0450.1348.8849.6949.69381,100
Jan 31, 202448.5650.3248.3248.7448.74346,000
Jan 30, 202449.4849.5648.6948.7948.79238,600
Jan 29, 202448.5349.7548.1649.7549.75184,500
Jan 26, 202448.2848.7648.2848.6148.61211,800
Jan 25, 202448.3748.7545.9548.1548.15333,500
Jan 24, 202448.6449.1747.9547.9847.98190,600
Jan 23, 202447.8148.4347.6547.9147.91358,000
Jan 22, 202448.0048.6947.7147.9047.90364,400
Jan 19, 202446.6448.1946.2647.5747.57284,100
Jan 18, 202446.6046.7745.9946.4646.46364,000
Jan 17, 202445.9046.6045.3646.2546.25583,900
Jan 16, 202447.0747.3745.9846.3746.37288,800
Jan 12, 202448.8248.8447.6147.6647.66246,300
Jan 11, 202447.5747.8846.9947.4347.43417,500
Jan 10, 202446.4947.0046.2246.7546.75206,900
Jan 09, 202445.6146.7945.6146.4046.40266,400
Jan 08, 202445.2346.7045.1746.2446.24343,600
Jan 05, 202445.3245.4144.6945.2445.24289,100
Jan 04, 202444.6646.3244.0745.3945.39536,700
Jan 03, 202446.1346.3244.6644.7444.74406,100
Jan 02, 202448.3148.4946.1246.8746.87493,400
Dec 29, 202349.1149.2348.6448.8648.86167,300
Dec 29, 20230.03 Dividend
Dec 28, 202349.1449.4649.0649.4449.41162,000
Dec 27, 202350.0450.1449.2349.3149.28160,900
Dec 26, 202349.6550.2149.5150.1150.08156,400
Dec 22, 202349.7250.0949.5849.7349.70169,500
Dec 21, 202349.7749.8149.0249.6349.60181,600
Dec 20, 202350.1550.6949.0749.1249.09359,700
Dec 19, 202349.6450.7348.6650.4350.40444,100
Dec 18, 202350.0950.5049.5349.6649.63680,700
Dec 15, 202350.6350.6349.6749.9349.90642,100
Dec 14, 202351.9552.6850.5050.6350.60411,800
Dec 13, 202351.0651.9350.5551.4551.42594,600
Dec 12, 202351.3851.3850.6350.8650.83494,300
Dec 11, 202352.1652.4751.2051.2451.21200,500
Dec 08, 202351.5252.4551.3352.4352.40356,800
Dec 07, 202352.0052.2351.4351.8451.81223,500
Dec 06, 202353.0053.0051.4251.9451.91284,600
Dec 05, 202351.9052.6951.3852.6352.60527,800
Dec 04, 202353.1553.4051.8452.0652.03311,200
Dec 01, 202352.4053.5452.0553.3053.27555,200
Nov 30, 202352.5052.6951.6351.9851.95549,400
Nov 29, 202353.3754.0052.0052.4652.43417,700
Nov 28, 202351.9353.8551.9352.9952.96508,200
Nov 27, 202351.9052.2451.6551.7951.76384,400
Nov 24, 202351.7252.2751.3852.2752.24133,800
Nov 22, 202352.1952.6751.5852.1452.11243,200
Nov 21, 202352.0652.5751.3751.7651.73312,900
Nov 20, 202351.4752.8651.2952.7052.67676,200
Nov 17, 202349.5051.3549.2851.3051.27357,900
Nov 16, 202348.5549.4647.8649.3649.33295,300
Nov 15, 202346.8648.1046.8648.0348.00488,500
Nov 14, 202346.1947.5645.8046.8746.84401,400
Nov 13, 202344.7545.0844.4745.0345.00249,500
Nov 10, 202344.2145.3444.0045.1945.16183,700
Nov 09, 202345.6745.6744.1744.2644.23115,300
Nov 08, 202345.9045.9045.4345.5545.52168,500
Nov 07, 202345.3246.3145.1745.8545.82248,900
Nov 06, 202345.5745.5744.4544.9144.88244,700
Nov 03, 202345.4245.9745.2345.5745.54232,900
Nov 02, 202344.3244.8844.2644.7644.73248,900
Nov 01, 202342.5744.0142.4143.9943.96325,800
Oct 31, 202342.0042.7741.7342.7442.71291,300
Oct 30, 202341.4241.9040.7241.8841.85225,900
Oct 27, 202340.4942.7740.4941.3341.30350,000
Oct 26, 202340.5341.2338.9440.8440.82657,900
Oct 25, 202338.5538.7237.6638.1138.09553,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...