Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    29.93 
    26.83 
    23.72 
 Aug 28, 2015 Aug 24, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 24, 2016 25.78 25.88 25.61 25.70 119,107
Aug 23, 2016 25.73 25.98 25.72 25.80 201,632
Aug 22, 2016 25.65 25.65 25.48 25.58 185,012
Aug 19, 2016 25.53 25.76 25.45 25.63 230,767
Aug 18, 2016 25.28 25.58 25.20 25.54 217,158
Aug 17, 2016 25.46 25.58 25.25 25.32 168,679
Aug 16, 2016 25.62 25.62 25.48 25.54 248,980
Aug 15, 2016 25.04 25.63 25.02 25.58 405,658
Aug 12, 2016 25.30 25.39 24.94 25.02 288,505
Aug 11, 2016 25.47 25.70 25.24 25.33 182,548
Aug 10, 2016 25.43 25.57 25.30 25.34 179,374
Aug 9, 2016 25.93 26.06 25.36 25.43 309,337
Aug 8, 2016 26.52 26.60 25.75 25.86 267,050
Aug 5, 2016 26.01 26.73 25.93 26.46 302,024
Aug 4, 2016 24.71 26.67 24.71 25.95 788,927
Aug 3, 2016 27.23 27.39 26.97 27.38 241,320
Aug 2, 2016 27.70 27.78 27.20 27.24 209,793
Aug 1, 2016 27.88 27.97 27.66 27.74 142,276
Jul 29, 2016 27.87 27.98 27.43 27.90 144,036
Jul 28, 2016 27.87 28.00 27.78 27.93 81,383
Jul 27, 2016 28.04 28.04 27.52 27.87 224,853
Jul 26, 2016 27.86 28.12 27.66 27.99 167,633
Jul 25, 2016 28.04 28.17 27.81 27.89 116,898
Jul 22, 2016 27.86 28.30 27.25 28.17 130,570
Jul 21, 2016 28.38 28.67 27.55 27.93 361,660
Jul 20, 2016 27.99 28.56 27.89 28.49 169,315
Jul 19, 2016 27.96 27.96 27.74 27.79 140,992
Jul 18, 2016 27.95 28.15 27.89 27.97 110,206
Jul 15, 2016 28.31 28.31 27.90 27.99 109,433
Jul 14, 2016 28.31 28.63 28.11 28.12 133,761