Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    25.38 
    21.09 
    16.79 
 Apr 17, 2013 Apr 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 15, 2014 16.23 16.53 15.81 16.35 182,443
Apr 14, 2014 16.21 16.50 16.05 16.21 294,502
Apr 11, 2014 16.48 16.65 15.97 15.98 259,102
Apr 10, 2014 17.50 17.50 16.55 16.58 223,682
Apr 9, 2014 17.69 17.74 17.38 17.54 196,724
Apr 8, 2014 17.83 18.11 17.51 17.63 211,320
Apr 7, 2014 17.86 18.29 17.40 17.74 262,403
Apr 4, 2014 18.60 18.63 17.83 17.89 522,167
Apr 3, 2014 18.81 19.30 18.24 18.42 456,875
Apr 2, 2014 18.25 18.70 18.05 18.65 385,096
Apr 1, 2014 17.72 18.22 17.51 18.14 258,622
Mar 31, 2014 17.46 17.82 17.34 17.66 261,390
Mar 28, 2014 17.48 17.62 17.07 17.29 231,164
Mar 27, 2014 17.50 17.74 17.26 17.49 188,288
Mar 26, 2014 18.03 18.06 17.40 17.44 329,504
Mar 25, 2014 18.30 18.32 17.86 17.92 209,396
Mar 24, 2014 18.74 18.74 18.00 18.22 263,378
Mar 21, 2014 19.15 19.15 18.65 18.68 376,574
Mar 20, 2014 19.06 19.27 18.90 19.10 199,554
Mar 19, 2014 19.25 19.33 18.96 19.14 223,084
Mar 18, 2014 18.73 19.28 18.64 19.18 269,974
Mar 17, 2014 18.57 18.98 18.57 18.72 212,004
Mar 14, 2014 18.71 19.00 18.42 18.49 241,832
Mar 13, 2014 19.36 19.49 18.56 18.82 300,958
Mar 12, 2014 18.86 19.36 18.72 19.25 317,608
Mar 11, 2014 19.50 20.38 18.76 18.86 687,430
Mar 10, 2014 20.00 20.45 19.05 19.30 547,722
Mar 7, 2014 20.71 20.95 20.02 20.04 272,138
Mar 6, 2014 21.20 21.20 20.62 20.68 184,036
Mar 5, 2014 21.24 21.42 21.02 21.10 219,906