Pegasystems Inc (PEGA) Historical Stock Data
91.52 ↑2.02 (2.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEGA is up 0.38% a day on average. There have been 17 days where Pegasystems Inc closed green and 13 days where PEGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 89.23 | 91.52 | ↑$2.29 (2.57%) | 89.23 | 91.67 | 409.65K |
| 2024-11-21 | 87.75 | 89.50 | ↑$1.75 (1.99%) | 87.68 | 89.94 | 366.18K |
| 2024-11-20 | 85.94 | 86.91 | ↑$0.97 (1.13%) | 85.30 | 87.00 | 338.56K |
| 2024-11-19 | 84.88 | 85.86 | ↑$0.98 (1.15%) | 84.44 | 86.11 | 354.61K |
| 2024-11-18 | 86.07 | 85.43 | ↓$0.64 (-0.74%) | 84.73 | 86.64 | 310.16K |
| 2024-11-15 | 87.48 | 86.55 | ↓$0.93 (-1.06%) | 85.43 | 88.00 | 357.74K |
| 2024-11-14 | 89.82 | 88.45 | ↓$1.37 (-1.53%) | 88.18 | 90.30 | 523.96K |
| 2024-11-13 | 89.00 | 90.31 | ↑$1.31 (1.47%) | 88.75 | 91.54 | 623.22K |
| 2024-11-12 | 88.02 | 89.39 | ↑$1.37 (1.56%) | 87.76 | 89.62 | 562.27K |
| 2024-11-11 | 87.00 | 88.02 | ↑$1.02 (1.17%) | 86.31 | 88.40 | 532.51K |
| 2024-11-08 | 86.15 | 86.68 | ↑$0.53 (0.62%) | 85.75 | 86.86 | 314.52K |
| 2024-11-07 | 86.00 | 86.13 | ↑$0.13 (0.15%) | 85.13 | 86.88 | 417.37K |
| 2024-11-06 | 85.34 | 85.70 | ↑$0.36 (0.42%) | 85.19 | 87.19 | 643.65K |
| 2024-11-05 | 81.87 | 84.31 | ↑$2.44 (2.98%) | 81.61 | 84.42 | 536.34K |
| 2024-11-04 | 80.62 | 81.07 | ↑$0.45 (0.56%) | 80.48 | 82.04 | 526.59K |
| 2024-11-01 | 79.57 | 81.35 | ↑$1.78 (2.24%) | 79.57 | 81.78 | 494.34K |
| 2024-10-31 | 81.59 | 79.44 | ↓$2.15 (-2.64%) | 79.36 | 82.14 | 603.57K |
| 2024-10-30 | 80.99 | 81.75 | ↑$0.76 (0.94%) | 80.78 | 82.50 | 495.57K |
| 2024-10-29 | 80.00 | 80.99 | ↑$0.99 (1.24%) | 80.00 | 81.62 | 512.27K |
| 2024-10-28 | 80.42 | 80.30 | ↓$0.12 (-0.15%) | 79.79 | 81.19 | 579.18K |
| 2024-10-25 | 79.50 | 80.03 | ↑$0.53 (0.67%) | 78.83 | 82.22 | 1.46M |
| 2024-10-24 | 78.00 | 79.96 | ↑$1.96 (2.51%) | 74.98 | 80.12 | 1.73M |
| 2024-10-23 | 70.23 | 69.73 | ↓$0.50 (-0.71%) | 68.69 | 70.61 | 769.26K |
| 2024-10-22 | 71.13 | 70.50 | ↓$0.63 (-0.89%) | 70.45 | 71.46 | 597.17K |
| 2024-10-21 | 72.54 | 71.15 | ↓$1.39 (-1.92%) | 70.06 | 72.54 | 522.84K |
| 2024-10-18 | 73.89 | 73.25 | ↓$0.64 (-0.87%) | 73.12 | 75.85 | 642.31K |
| 2024-10-17 | 73.54 | 73.52 | ↓$0.02 (-0.03%) | 72.99 | 74.49 | 323.99K |
| 2024-10-16 | 73.65 | 73.30 | ↓$0.35 (-0.48%) | 72.76 | 74.29 | 419.04K |
| 2024-10-15 | 73.90 | 73.49 | ↓$0.41 (-0.55%) | 73.00 | 74.38 | 380.68K |
| 2024-10-14 | 73.87 | 73.47 | ↓$0.40 (-0.54%) | 72.97 | 74.07 | 232.56K |
Create an account or log in to view more rows.
$PEGA not good
$PEGA go time
$PEGA YALL READY????????
$PEGA Let it go...
$PEGA shaking weak hands that’s all
$PEGA buy buy buy!!
$PEGA starting to gap up a little
$PEGA just fucking go already jeesh
$PEGA bounce it!!
$PEGA it's just a matter of time and patience...