U.S. Markets open in 5 hrs 2 mins

Pegasystems Inc. (PEGA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
114.50+0.90 (+0.79%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2020------
Aug 11, 2020113.55114.62111.78114.50114.50604,100
Aug 10, 2020114.55114.70111.06113.60113.60312,600
Aug 07, 2020116.07117.91112.41114.66114.66307,800
Aug 06, 2020116.10116.94115.05116.30116.30303,000
Aug 05, 2020117.01117.68115.39116.14116.14440,500
Aug 04, 2020118.41118.65116.30116.48116.48364,100
Aug 03, 2020117.00118.72115.50118.32118.32305,200
Jul 31, 2020114.94117.00112.00116.89116.89348,100
Jul 30, 2020113.65115.31111.23114.98114.98316,800
Jul 29, 2020105.55114.87105.19114.59114.59612,800
Jul 28, 2020104.67106.73103.60104.36104.36346,600
Jul 27, 2020102.69104.87102.51104.45104.45267,900
Jul 24, 2020102.66103.13100.69101.92101.92283,000
Jul 23, 2020105.31107.40103.33103.73103.73196,500
Jul 22, 2020104.89106.16104.59105.46105.46203,800
Jul 21, 2020105.00105.50103.19104.26104.26444,400
Jul 20, 2020100.74104.40100.74104.19104.19263,400
Jul 17, 202098.97100.7397.77100.51100.51268,100
Jul 16, 202097.6898.6696.8598.1698.16165,800
Jul 15, 202099.0399.6897.7598.7298.72279,600
Jul 14, 202098.68100.1096.2698.4598.45256,600
Jul 13, 2020101.42103.1599.0299.3399.33704,200
Jul 10, 2020101.35101.6398.78100.16100.16319,200
Jul 09, 2020102.16102.6699.90101.28101.28268,900
Jul 08, 2020100.37101.5199.88101.34101.34284,500
Jul 07, 2020102.01102.3499.4699.6999.69421,900
Jul 06, 2020107.15107.19102.12102.50102.50451,800
Jul 02, 2020104.93105.36102.81103.00103.00223,900
Jul 01, 2020101.36103.55101.20102.34102.34452,200
Jun 30, 202098.03101.3998.03101.17101.17415,600
Jun 30, 20200.03 Dividend
Jun 29, 2020100.12101.0096.7997.5697.53337,300
Jun 26, 202098.5898.9995.6997.9797.94723,000
Jun 25, 202092.0095.9090.7595.7695.73623,000
Jun 24, 202093.2394.0991.4392.1592.12425,900
Jun 23, 202095.9396.2193.8293.9293.89225,100
Jun 22, 202094.9996.2793.9594.9694.93260,900
Jun 19, 202097.1897.7193.9094.5994.56539,800
Jun 18, 202095.6896.9995.3496.5196.48231,900
Jun 17, 202098.3698.7795.6196.0295.99265,000
Jun 16, 202096.6298.1995.1197.4797.44389,600
Jun 15, 202090.6793.8589.3293.7493.71512,100
Jun 12, 202093.7394.7590.6192.7492.71153,400
Jun 11, 202095.1795.1790.6591.3691.33289,500
Jun 10, 202097.7798.2496.3297.3897.35181,300
Jun 09, 202098.1598.3196.9897.5497.51231,200
Jun 08, 202098.8499.4897.8798.8498.81336,600
Jun 05, 202099.87101.0097.8898.5198.48291,100
Jun 04, 202099.76100.0098.4099.2099.17351,300
Jun 03, 202098.0099.9097.6399.6399.60296,600
Jun 02, 202096.5697.8494.5497.6897.65657,300
Jun 01, 202094.7697.4594.7396.1996.16229,100
May 29, 202094.8895.2793.0195.1295.09588,400
May 28, 202094.3895.9394.0094.1194.08250,000
May 27, 202094.5694.6690.2394.6494.61250,400
May 26, 202093.2495.4292.7693.6893.65481,300
May 22, 202090.3191.9989.5591.8891.85576,300
May 21, 202089.5990.6088.9989.9789.94276,700
May 20, 202088.9090.4188.6289.6989.66706,600
May 19, 202087.4089.1287.1687.4787.44214,400
May 18, 202088.4289.8487.2387.3687.33188,300
May 15, 202084.2986.2984.2986.1686.13310,800
May 14, 202084.0185.2882.1285.0585.02497,400
May 13, 202088.1789.0884.5685.2985.26377,600
May 12, 202090.9692.0088.6488.7488.71353,100
May 11, 202088.8492.3188.8090.9590.92755,400
May 08, 202090.4591.3689.0790.0089.97251,900
May 07, 202086.7090.4986.3090.1590.121,069,000
May 06, 202085.5487.8985.3986.5986.56438,700
May 05, 202082.2385.9982.2385.5485.51544,500
May 04, 202079.3981.6478.0281.4481.41353,700
May 01, 202080.3681.2678.2179.5579.53612,900
Apr 30, 202085.5585.5580.2083.6283.591,463,100
Apr 29, 202079.4583.6877.8682.7282.69563,600
Apr 28, 202079.3079.9777.5477.6477.62258,600
Apr 27, 202077.6779.0176.3578.1678.14428,500
Apr 24, 202076.7178.0975.3176.7876.76494,500
Apr 23, 202076.8377.8676.0276.2076.18380,700
Apr 22, 202075.9077.0474.7976.3476.32217,600
Apr 21, 202076.4476.4472.6773.8473.82264,500
Apr 20, 202077.9578.9277.1977.3177.29255,200
Apr 17, 202079.1779.9177.7978.8778.85273,000
Apr 16, 202075.2677.7074.8577.2177.19307,800
Apr 15, 202075.4176.8273.5274.4074.38714,300
Apr 14, 202074.9778.5774.5778.0678.04435,800
Apr 13, 202075.5876.5272.4973.3773.35354,700
Apr 09, 202075.9277.1574.5975.8875.86528,400
Apr 08, 202072.0174.8971.1974.5474.52658,400
Apr 07, 202070.9074.0969.8271.1771.15623,800
Apr 06, 202063.5868.4862.4767.5367.51643,700
Apr 03, 202064.5265.4860.1361.0060.98497,400
Apr 02, 202065.7267.5963.8165.1765.15388,300
Apr 01, 202068.6669.0065.5566.3266.30477,700
Mar 31, 202073.5074.2771.0371.2371.21547,600
Mar 31, 20200.03 Dividend
Mar 30, 202073.9874.7472.0973.9373.88480,600
Mar 27, 202072.6774.1270.5572.7672.71491,400
Mar 26, 202071.6175.2068.0874.9474.89441,100
Mar 25, 202070.9173.9868.6571.0871.03597,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...