PEGASYSTEMS Historical Stock Price

Below is the stock price history for Pegasystems PEGA. Data is recorded each day for the historical open, high, low, close and volume. The Pegasystems stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pegasystems Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 52.30 52.50 51.45 51.55 4,437
2017-11-21 51.95 52.90 51.95 52.35 7,321
2017-11-20 51.80 52.00 51.20 51.35 10,006
2017-11-17 52.25 52.25 51.15 51.60 11,758
2017-11-16 52.60 52.80 52.10 52.40 14,862
2017-11-15 51.30 52.15 51.10 51.40 12,563
2017-11-14 51.75 52.05 51.40 51.80 10,821
2017-11-13 53.05 53.45 51.90 52.10 22,838
2017-11-10 51.75 55.10 51.75 54.10 37,441
2017-11-09 49.10 52.45 47.025 51.80 92,150
2017-11-08 56.35 56.80 55.30 55.40 37,641
2017-11-07 57.20 57.20 56.20 56.25 10,229
2017-11-06 57.90 58.00 56.95 56.95 10,232
2017-11-03 57.75 58.05 57.40 57.75 13,225
2017-11-02 57.60 57.85 56.95 57.20 20,376
2017-11-01 57.80 58.05 57.50 58.00 10,073
2017-10-31 56.40 58.50 56.40 58.50 11,249
2017-10-30 56.60 57.00 56.10 56.50 14,953
2017-10-27 58.05 58.05 57.30 57.45 10,636
2017-10-26 57.75 58.00 57.35 57.75 12,058
2017-10-25 58.75 58.85 57.70 57.70 7,478
2017-10-24 59.40 59.40 58.70 58.70 4,424
2017-10-23 59.35 59.40 59.05 59.10 6,295
2017-10-20 59.50 59.50 59.15 59.30 5,872
2017-10-19 58.05 59.70 58.05 59.40 6,589
2017-10-18 59.75 59.85 59.25 59.25 22,541
2017-10-17 59.50 59.65 59.35 59.55 32,953
2017-10-16 60.45 60.50 59.30 59.65 8,698
2017-10-13 60.40 60.70 60.10 60.10 4,549
2017-10-12 59.55 60.60 59.55 60.35 4,157

» More Pegasystems Stock Price History

To see other companies like Pegasystems (PEGA), view our stock market today for news, and other data.