Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    25.38 
    22.22 
    19.05 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 19.75 19.90 19.59 19.77 77,860
Sep 26, 2014 19.50 20.15 19.28 19.93 135,621
Sep 25, 2014 20.05 20.05 19.33 19.37 221,103
Sep 24, 2014 19.90 20.17 19.80 20.09 180,561
Sep 23, 2014 20.22 20.44 19.85 19.89 197,956
Sep 22, 2014 20.63 20.83 20.26 20.29 148,568
Sep 19, 2014 21.33 21.33 20.64 20.75 204,196
Sep 18, 2014 21.21 21.57 21.00 21.24 105,332
Sep 17, 2014 21.63 21.70 21.13 21.16 106,544
Sep 16, 2014 21.23 21.73 21.17 21.67 198,004
Sep 15, 2014 21.50 21.67 21.25 21.36 234,196
Sep 12, 2014 21.60 21.62 21.23 21.49 182,792
Sep 11, 2014 21.43 21.83 21.39 21.65 193,209
Sep 10, 2014 21.48 21.78 21.36 21.61 110,719
Sep 9, 2014 21.69 21.79 21.39 21.50 198,872
Sep 8, 2014 21.94 22.01 21.41 21.80 131,220
Sep 5, 2014 21.76 21.96 21.51 21.93 193,824
Sep 4, 2014 22.19 22.29 21.78 21.85 261,649
Sep 3, 2014 22.61 22.66 21.90 22.06 200,502
Sep 2, 2014 22.24 22.53 21.92 22.45 137,879
Aug 29, 2014 22.08 22.43 22.02 22.20 91,364
Aug 28, 2014 22.31 22.31 21.96 22.05 101,374
Aug 27, 2014 22.07 22.54 21.83 22.39 247,695
Aug 26, 2014 21.83 22.04 21.57 22.02 144,788
Aug 25, 2014 22.41 22.41 21.78 21.84 79,868
Aug 22, 2014 22.39 22.50 22.16 22.21 93,727
Aug 21, 2014 22.04 22.50 21.74 22.46 331,702
Aug 20, 2014 22.00 22.30 21.99 22.14 183,473
Aug 19, 2014 22.29 22.41 22.03 22.12 80,447
Aug 18, 2014 22.27 22.51 22.12 22.32 103,574