Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    25.38 
    22.22 
    19.05 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 22.71 22.88 22.28 22.80 165,402
Jul 29, 2014 21.84 22.58 21.78 22.51 663,471
Jul 28, 2014 21.31 22.00 21.03 21.85 220,835
Jul 25, 2014 21.55 21.76 21.22 21.31 235,980
Jul 24, 2014 21.83 22.25 21.49 21.80 152,197
Jul 23, 2014 22.16 22.16 21.76 21.84 96,949
Jul 22, 2014 21.99 22.28 21.84 22.05 154,260
Jul 21, 2014 21.73 22.27 21.53 21.91 240,409
Jul 18, 2014 21.03 22.09 21.03 21.83 237,560
Jul 17, 2014 21.45 21.59 21.03 21.13 160,683
Jul 16, 2014 21.43 21.58 21.01 21.43 165,969
Jul 15, 2014 21.46 21.54 20.95 21.35 179,254
Jul 14, 2014 21.58 21.71 21.12 21.57 214,056
Jul 11, 2014 21.03 21.34 20.93 21.31 86,386
Jul 10, 2014 20.74 21.38 20.74 21.10 112,283
Jul 9, 2014 21.29 21.61 21.07 21.28 175,701
Jul 8, 2014 21.26 21.54 20.81 21.21 194,697
Jul 7, 2014 21.62 21.62 21.25 21.35 117,103
Jul 3, 2014 21.51 21.68 21.36 21.67 78,486
Jul 2, 2014 21.53 21.71 21.39 21.49 100,595
Jul 1, 2014 21.27 21.62 21.20 21.58 179,241
Jun 30, 2014 21.34 21.41 20.92 21.12 107,197
Jun 27, 2014 21.15 21.48 21.13 21.43 193,950
Jun 26, 2014 20.99 21.35 20.76 21.34 148,734
Jun 25, 2014 20.84 21.16 20.78 20.93 150,817
Jun 24, 2014 21.27 21.40 20.94 20.98 205,333
Jun 23, 2014 21.29 21.43 21.15 21.25 232,894
Jun 20, 2014 21.49 21.49 21.06 21.29 280,322
Jun 19, 2014 21.50 21.68 21.16 21.40 117,395
Jun 18, 2014 21.62 21.65 21.20 21.36 198,697