Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    29.93 
    26.83 
    23.72 
 Jul 31, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 28.04 28.04 27.52 27.87 224,853
Jul 26, 2016 27.86 28.12 27.66 27.99 167,633
Jul 25, 2016 28.04 28.17 27.81 27.89 116,898
Jul 22, 2016 27.86 28.30 27.25 28.17 130,570
Jul 21, 2016 28.38 28.67 27.55 27.93 361,660
Jul 20, 2016 27.99 28.56 27.89 28.49 169,315
Jul 19, 2016 27.96 27.96 27.74 27.79 140,992
Jul 18, 2016 27.95 28.15 27.89 27.97 110,206
Jul 15, 2016 28.31 28.31 27.90 27.99 109,433
Jul 14, 2016 28.31 28.63 28.11 28.12 133,761
Jul 13, 2016 28.55 28.55 28.04 28.13 194,607
Jul 12, 2016 27.92 28.39 27.73 28.31 202,395
Jul 11, 2016 27.64 28.20 27.46 27.87 350,427
Jul 8, 2016 26.79 27.46 26.79 27.43 287,762
Jul 7, 2016 26.38 26.79 26.24 26.53 308,961
Jul 6, 2016 26.29 26.60 26.00 26.52 144,483
Jul 5, 2016 26.56 26.88 26.32 26.50 144,900
Jul 1, 2016 26.90 27.15 26.58 26.63 284,247
Jun 30, 2016 26.49 26.95 26.36 26.95 172,699
Jun 29, 2016 26.28 26.76 26.12 26.41 197,086
Jun 28, 2016 26.04 26.32 25.94 26.03 217,537
Jun 27, 2016 26.55 26.59 25.70 25.87 348,787
Jun 24, 2016 27.70 27.78 26.84 26.88 578,157
Jun 23, 2016 28.50 29.03 28.45 29.00 180,624
Jun 22, 2016 28.48 28.57 28.26 28.31 271,950
Jun 21, 2016 28.29 28.55 28.01 28.45 169,359
Jun 20, 2016 27.99 28.38 27.94 28.19 266,897
Jun 17, 2016 28.27 28.27 27.47 27.71 503,429
Jun 16, 2016 27.81 28.36 27.75 28.34 448,513
Jun 15, 2016 27.73 28.07 27.56 28.00 427,771