Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    23.15 
    20.73 
    18.31 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 12, 2015 20.00 20.42 20.00 20.35 134,492
Mar 11, 2015 19.73 19.85 19.70 19.82 100,609
Mar 10, 2015 19.76 20.00 19.67 19.74 149,001
Mar 9, 2015 20.01 20.06 19.76 19.94 139,933
Mar 6, 2015 20.00 20.24 19.85 19.94 241,085
Mar 5, 2015 20.42 20.50 20.01 20.04 185,222
Mar 4, 2015 20.50 20.84 20.32 20.33 291,187
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