Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    29.93 
    26.53 
    23.14 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 23.37 23.49 21.00 21.11 475,704
Feb 4, 2016 23.78 23.92 23.33 23.51 176,142
Feb 3, 2016 23.38 24.02 22.60 23.95 639,664
Feb 2, 2016 23.64 23.64 22.84 23.22 301,379
Feb 1, 2016 23.37 23.96 23.15 23.81 238,008
Jan 29, 2016 23.24 23.66 23.24 23.50 151,876
Jan 28, 2016 23.39 23.39 22.91 23.10 101,902
Jan 27, 2016 23.71 23.83 23.10 23.16 119,002
Jan 26, 2016 23.89 24.04 23.48 23.82 134,446
Jan 25, 2016 24.18 24.36 23.67 23.73 116,628
Jan 22, 2016 24.02 24.40 23.96 24.32 181,540
Jan 21, 2016 24.09 24.25 23.67 23.74 136,783
Jan 20, 2016 23.36 24.35 23.09 24.10 211,178
Jan 19, 2016 24.35 24.72 23.44 23.72 260,730
Jan 15, 2016 23.73 24.34 23.52 24.16 189,156
Jan 14, 2016 24.30 24.76 23.69 24.39 327,396
Jan 13, 2016 25.34 25.59 24.16 24.25 143,988
Jan 12, 2016 25.10 25.40 24.70 25.23 259,759
Jan 11, 2016 25.09 25.21 24.57 24.82 342,338
Jan 8, 2016 25.78 26.20 24.87 24.90 206,460
Jan 7, 2016 26.48 26.54 25.66 25.70 226,108
Jan 6, 2016 26.71 27.18 26.61 26.91 163,208
Jan 5, 2016 27.08 27.53 26.57 27.19 186,912
Jan 4, 2016 27.04 27.31 26.78 27.06 216,491
Dec 31, 2015 27.97 28.17 27.50 27.50 109,244
Dec 30, 2015 28.21 28.40 28.03 28.05 64,962
Dec 29, 2015 28.03 28.37 27.85 28.26 92,606
Dec 28, 2015 27.95 28.25 27.68 27.96 96,584
Dec 24, 2015 27.97 28.25 27.88 28.10 31,583
Dec 23, 2015 27.98 28.23 27.83 27.97 66,378