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
2018-07-20 58.55 58.55 58.05 58.30 5,170
2018-07-19 58.95 59.00 58.15 58.375 6,693
2018-07-18 59.90 59.90 58.75 59.075 8,497
2018-07-17 58.25 60.00 58.25 60.00 18,841
2018-07-16 58.80 59.00 58.15 58.375 2,487
2018-07-13 59.00 59.00 58.15 58.70 3,071
2018-07-12 58.85 59.35 58.80 58.875 5,554
2018-07-11 59.00 59.10 57.85 58.35 9,080
2018-07-10 58.75 59.60 58.70 59.125 15,858
2018-07-09 57.55 58.35 57.00 58.275 7,855
2018-07-06 56.50 57.55 56.50 57.05 8,647
2018-07-05 55.00 56.10 54.85 56.05 14,045
2018-07-03 55.55 55.75 55.20 55.20 4,863
2018-07-02 54.25 55.30 54.05 55.20 15,453
2018-06-29 54.55 54.90 53.45 54.80 18,916
2018-06-28 53.75 55.25 53.35 54.85 15,362
2018-06-27 56.15 56.15 53.60 53.75 26,857
2018-06-26 54.65 56.75 54.60 56.05 16,674
2018-06-25 55.85 55.95 54.20 54.60 28,139
2018-06-22 57.90 57.90 56.35 56.60 21,123
2018-06-21 59.20 59.20 57.80 58.10 16,431
2018-06-20 59.70 60.05 59.35 59.375 10,535
2018-06-19 60.80 60.80 59.05 59.55 10,834
2018-06-18 60.60 61.55 60.45 61.175 9,670
2018-06-15 61.65 62.25 60.40 60.70 21,756
2018-06-14 62.45 62.70 61.65 62.00 9,301
2018-06-13 62.40 62.70 61.45 62.00 10,849
2018-06-12 62.05 62.35 61.80 62.35 10,780
2018-06-11 62.40 62.40 61.25 62.20 9,461
2018-06-08 63.50 63.80 62.40 62.525 11,975

» More Pegasystems Stock Price History

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