Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    27.09 
    24.27 
    21.46 
 Aug 29, 2014 Aug 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 24.90 24.90 24.23 24.64 169,467
Aug 26, 2015 24.45 24.71 23.70 24.69 134,488
Aug 25, 2015 24.84 24.84 23.83 23.89 257,563
Aug 24, 2015 23.85 25.01 23.53 24.04 202,988
Aug 21, 2015 25.12 25.59 24.93 25.02 168,946
Aug 20, 2015 26.12 26.13 25.54 25.57 121,969
Aug 19, 2015 26.57 26.57 26.02 26.28 107,971
Aug 18, 2015 26.91 27.07 26.56 26.63 176,001
Aug 17, 2015 26.75 27.00 26.58 26.93 250,738
Aug 14, 2015 26.44 26.86 26.20 26.80 203,117
Aug 13, 2015 26.51 26.87 26.24 26.53 147,319
Aug 12, 2015 26.29 26.65 25.78 26.53 182,947
Aug 11, 2015 26.67 26.96 26.35 26.45 223,961
Aug 10, 2015 26.80 27.22 26.65 26.90 412,414
Aug 7, 2015 26.55 26.86 26.41 26.76 185,588
Aug 6, 2015 26.62 27.08 26.43 26.65 272,274
Aug 5, 2015 26.61 26.99 26.47 26.63 134,250
Aug 4, 2015 26.79 27.14 26.39 26.49 276,597
Aug 3, 2015 27.14 27.20 26.65 26.85 419,586
Jul 31, 2015 26.75 27.36 26.41 27.09 544,583
Jul 30, 2015 25.00 27.91 25.00 26.83 1,201,736
Jul 29, 2015 23.58 23.87 23.29 23.29 276,295
Jul 28, 2015 23.83 23.86 23.29 23.67 115,224
Jul 27, 2015 23.31 23.70 23.31 23.63 92,895
Jul 24, 2015 23.91 24.10 23.35 23.55 160,447
Jul 23, 2015 23.90 24.18 23.73 23.86 146,568
Jul 22, 2015 23.70 24.14 23.70 23.96 137,863
Jul 21, 2015 23.98 24.48 23.85 23.86 101,899
Jul 20, 2015 24.24 24.40 24.01 24.03 93,989
Jul 17, 2015 24.30 24.58 23.86 24.26 140,614