Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    23.15 
    20.73 
    18.31 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 22.33 22.35 22.09 22.35 109,469
Apr 23, 2015 21.76 22.24 21.75 22.22 72,527
Apr 22, 2015 21.51 21.81 21.33 21.77 129,897
Apr 21, 2015 21.54 21.82 21.43 21.53 120,099
Apr 20, 2015 21.04 21.52 20.98 21.42 149,437
Apr 17, 2015 21.22 21.57 20.72 20.94 194,562
Apr 16, 2015 21.63 21.81 21.36 21.48 109,991
Apr 15, 2015 21.59 21.80 21.37 21.73 459,389
Apr 14, 2015 21.55 21.55 21.29 21.45 77,192
Apr 13, 2015 21.66 21.89 21.48 21.52 57,638
Apr 10, 2015 21.82 21.95 21.58 21.72 85,875
Apr 9, 2015 21.69 21.91 21.38 21.74 68,371
Apr 8, 2015 21.57 21.94 21.43 21.73 175,896
Apr 7, 2015 21.79 21.99 21.58 21.59 110,011
Apr 6, 2015 21.39 22.04 21.38 21.75 145,307
Apr 2, 2015 21.60 21.71 21.34 21.59 158,503
Apr 1, 2015 21.78 21.88 21.26 21.60 165,527
Mar 31, 2015 21.67 21.95 21.59 21.75 112,540
Mar 30, 2015 21.62 21.96 21.62 21.83 119,755
Mar 27, 2015 21.31 21.63 21.21 21.62 88,545
Mar 26, 2015 21.07 21.41 21.03 21.35 127,024
Mar 25, 2015 21.59 21.62 21.06 21.14 129,518
Mar 24, 2015 21.58 21.67 21.45 21.57 85,809
Mar 23, 2015 21.65 21.88 21.56 21.67 100,658
Mar 20, 2015 21.71 21.99 21.46 21.65 306,773
Mar 19, 2015 21.53 21.73 21.21 21.58 137,215
Mar 18, 2015 20.70 21.60 20.67 21.52 179,050
Mar 17, 2015 20.69 20.85 20.51 20.75 157,214
Mar 16, 2015 20.55 20.80 20.41 20.72 142,595
Mar 13, 2015 20.39 20.53 20.21 20.51 141,159