Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    23.15 
    20.73 
    18.31 
 Mar 5, 2014 Mar 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 3, 2015 20.37 20.70 20.27 20.65 331,818
Mar 2, 2015 19.71 20.76 19.69 20.49 613,007
Feb 27, 2015 20.50 21.15 19.42 19.79 1,526,194
Feb 26, 2015 22.90 23.44 22.82 23.15 217,891
Feb 25, 2015 22.85 23.41 22.85 23.00 261,141
Feb 24, 2015 22.47 22.99 22.47 22.91 178,706
Feb 23, 2015 22.55 22.56 22.13 22.51 104,832
Feb 20, 2015 22.19 22.57 22.02 22.56 163,536
Feb 19, 2015 21.96 22.31 21.50 22.13 239,721
Feb 18, 2015 20.83 21.13 20.73 20.84 80,325
Feb 17, 2015 20.91 21.18 20.81 20.91 121,996
Feb 13, 2015 20.85 21.08 20.72 20.88 83,227
Feb 12, 2015 20.58 20.97 20.58 20.90 75,128
Feb 11, 2015 20.48 20.66 20.35 20.45 75,501
Feb 10, 2015 20.69 20.72 20.38 20.55 121,169
Feb 9, 2015 20.58 20.79 20.47 20.49 87,689
Feb 6, 2015 20.57 20.85 20.55 20.63 108,755
Feb 5, 2015 20.42 20.77 20.42 20.64 136,230
Feb 4, 2015 20.40 20.71 20.01 20.44 135,392
Feb 3, 2015 19.78 20.59 19.47 20.48 247,412
Feb 2, 2015 19.66 19.84 19.42 19.63 222,615
Jan 30, 2015 19.66 20.15 19.56 19.57 183,680
Jan 29, 2015 20.11 20.17 19.53 19.86 125,926
Jan 28, 2015 20.40 20.53 19.99 20.02 95,497
Jan 27, 2015 20.02 20.41 19.82 20.28 132,572
Jan 26, 2015 20.07 20.47 19.80 20.36 132,864
Jan 23, 2015 20.23 20.23 19.95 20.04 113,183
Jan 22, 2015 19.91 20.30 19.64 20.23 141,424
Jan 21, 2015 19.76 19.91 19.61 19.77 177,323
Jan 20, 2015 19.81 20.02 19.50 19.80 152,964