Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    23.24 
    20.79 
    18.34 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 20.23 20.23 19.95 20.04 113,183
Jan 22, 2015 19.91 20.30 19.64 20.23 141,424
Jan 21, 2015 19.76 19.91 19.61 19.77 177,323
Jan 20, 2015 19.81 20.02 19.50 19.80 152,964
Jan 16, 2015 19.47 19.86 19.45 19.79 352,426
Jan 15, 2015 19.75 19.75 19.20 19.42 119,370
Jan 14, 2015 19.39 19.75 19.39 19.72 119,938
Jan 13, 2015 19.88 20.10 19.44 19.71 200,895
Jan 12, 2015 19.81 20.00 19.54 19.67 223,980
Jan 9, 2015 20.14 20.22 19.83 19.88 63,498
Jan 8, 2015 20.02 20.36 19.65 20.19 101,390
Jan 7, 2015 19.91 19.98 19.62 19.82 222,588
Jan 6, 2015 20.04 20.04 19.55 19.73 167,559
Jan 5, 2015 20.21 20.45 19.97 20.06 146,081
Jan 2, 2015 20.89 20.93 20.23 20.35 148,088
Dec 31, 2014 21.00 21.27 20.76 20.77 113,430
Dec 30, 2014 21.17 21.31 20.91 20.97 96,575
Dec 29, 2014 21.40 21.56 21.18 21.21 90,893
Dec 26, 2014 21.62 21.70 21.26 21.46 99,836
Dec 24, 2014 21.42 21.72 21.18 21.55 70,589
Dec 23, 2014 21.19 21.48 20.94 21.32 158,641
Dec 22, 2014 21.17 21.32 21.01 21.07 151,131
Dec 19, 2014 21.36 21.54 21.08 21.14 318,717
Dec 18, 2014 21.05 21.48 20.79 21.40 200,973
Dec 17, 2014 19.61 20.80 19.54 20.68 780,236
Dec 16, 2014 19.88 20.38 19.59 19.84 537,670
Dec 15, 2014 20.25 20.52 19.92 20.00 239,603
Dec 12, 2014 20.50 20.58 20.16 20.20 222,476
Dec 11, 2014 20.75 21.12 20.66 20.72 230,711
Dec 10, 2014 21.07 21.17 20.67 20.70 200,051