Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    24.01 
    22.22 
    20.43 
 Jul 8, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 12, 2015 22.67 22.94 22.59 22.67 94,080
Jun 11, 2015 22.75 22.98 22.73 22.87 108,949
Jun 10, 2015 22.40 23.02 22.35 22.79 214,759
Jun 9, 2015 22.24 22.41 22.02 22.22 95,408
Jun 8, 2015 22.25 22.38 22.09 22.20 142,054
Jun 5, 2015 22.24 22.43 22.00 22.33 96,556
Jun 4, 2015 22.05 22.24 21.84 22.11 145,606
Jun 3, 2015 21.92 22.40 21.77 22.27 112,551
Jun 2, 2015 21.69 22.17 21.69 21.83 128,963
Jun 1, 2015 21.92 21.97 21.45 21.82 213,197
May 29, 2015 22.09 22.21 21.70 21.86 203,131
May 28, 2015 22.47 22.55 22.04 22.13 128,086
May 27, 2015 22.50 22.62 22.29 22.47 237,966
May 26, 2015 22.26 22.50 21.78 22.46 351,863
May 22, 2015 22.31 22.56 21.92 22.45 249,815
May 21, 2015 21.98 22.66 21.64 22.40 270,797