Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    24.26 
    22.39 
    20.51 
 Jul 29, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2015 23.31 23.70 23.31 23.63 92,895
Jul 24, 2015 23.91 24.10 23.35 23.55 160,447
Jul 23, 2015 23.90 24.18 23.73 23.86 146,568
Jul 22, 2015 23.70 24.14 23.70 23.96 137,863
Jul 21, 2015 23.98 24.48 23.85 23.86 101,899
Jul 20, 2015 24.24 24.40 24.01 24.03 93,989
Jul 17, 2015 24.30 24.58 23.86 24.26 140,614
Jul 16, 2015 23.70 24.30 23.64 24.21 129,295
Jul 15, 2015 23.92 24.10 23.41 23.63 205,350
Jul 14, 2015 23.40 24.08 23.40 23.97 117,531
Jul 13, 2015 23.50 23.79 23.32 23.46 83,081
Jul 10, 2015 23.22 23.47 23.10 23.38 108,885
Jul 9, 2015 22.94 23.23 22.81 22.92 123,972
Jul 8, 2015 22.46 22.76 22.39 22.60 131,126
Jul 7, 2015 22.61 22.79 22.26 22.69 109,648
Jul 6, 2015 22.77 22.96 22.46 22.69 163,985
Jul 2, 2015 22.87 22.97 22.63 22.90 142,782
Jul 1, 2015 23.10 23.16 22.57 22.84 163,537
Jun 30, 2015 23.11 23.11 22.75 22.89 159,539
Jun 29, 2015 23.10 23.42 22.78 22.78 266,014
Jun 26, 2015 23.61 23.79 23.32 23.55 266,895
Jun 25, 2015 23.71 23.81 23.32 23.54 111,559
Jun 24, 2015 24.01 24.09 23.48 23.54 116,417
Jun 23, 2015 23.57 24.04 23.47 24.01 138,121
Jun 22, 2015 23.52 23.75 23.28 23.58 124,170
Jun 19, 2015 23.29 23.59 23.10 23.53 218,757
Jun 18, 2015 22.80 23.30 22.57 23.24 182,083
Jun 17, 2015 22.90 23.06 22.73 22.78 116,827
Jun 16, 2015 22.29 22.85 22.15 22.75 136,582
Jun 15, 2015 22.41 22.62 22.09 22.43 101,255