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
2018-10-12 53.76 54.12 53.08 54.12 19,763
2018-10-11 54.93 55.36 52.74 52.74 26,798
2018-10-10 56.21 56.51 55.66 55.66 39,411
2018-10-09 58.60 58.64 57.58 58.285 87,869
2018-10-08 58.82 58.90 57.15 58.35 39,954
2018-10-05 59.46 59.67 58.65 59.27 16,575
2018-10-04 59.96 59.96 59.08 59.57 12,675
2018-10-03 60.72 60.72 60.05 60.32 7,047
2018-10-02 60.90 60.94 59.79 59.84 14,777
2018-10-01 62.00 62.00 61.36 61.59 10,751
2018-09-28 62.80 62.85 62.00 62.60 14,741
2018-09-27 63.05 64.40 62.85 63.40 14,289
2018-09-26 62.40 63.15 62.00 62.80 15,242
2018-09-25 63.00 63.30 62.55 63.15 12,035
2018-09-24 63.45 63.50 62.70 62.95 7,923
2018-09-21 64.75 64.75 63.20 63.20 8,053
2018-09-20 64.90 65.10 64.45 64.55 22,166
2018-09-19 65.20 65.20 63.90 64.30 27,895
2018-09-18 65.75 66.80 65.75 66.725 22,592
2018-09-17 65.20 65.60 65.10 65.50 33,729
2018-09-14 64.35 65.75 64.30 65.75 13,171
2018-09-13 65.05 65.70 64.05 64.30 9,474
2018-09-12 63.55 64.95 63.55 64.95 13,266
2018-09-11 64.00 64.65 63.75 63.75 10,663
2018-09-10 63.85 64.60 63.65 64.60 8,230
2018-09-07 63.00 64.05 62.75 63.50 8,324
2018-09-06 63.00 63.45 62.50 63.275 16,575
2018-09-05 63.05 63.05 61.50 62.575 8,073
2018-09-04 63.75 63.75 62.75 63.50 12,012
2018-08-31 63.20 64.00 63.05 63.725 4,703

» More Pegasystems Stock Price History

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