Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    24.98 
    21.95 
    18.92 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 9, 2014 20.86 21.56 20.60 21.16 205,724
Dec 8, 2014 21.65 21.79 21.01 21.14 238,582
Dec 5, 2014 20.94 21.86 20.94 21.75 162,976
Dec 4, 2014 20.76 21.15 20.54 20.93 168,054
Dec 3, 2014 20.79 20.95 20.48 20.79 232,832
Dec 2, 2014 20.86 20.98 20.62 20.89 165,543
Dec 1, 2014 20.85 21.08 20.64 20.87 121,730
Nov 28, 2014 21.46 21.60 20.89 20.92 97,132
Nov 26, 2014 21.52 21.59 21.26 21.38 104,755
Nov 25, 2014 21.49 21.66 21.10 21.57 276,198
Nov 24, 2014 21.50 21.50 21.05 21.30 259,881
Nov 21, 2014 21.39 21.48 20.96 21.09 403,542
Nov 20, 2014 20.91 21.14 20.58 21.02 148,743
Nov 19, 2014 20.95 21.20 20.68 21.07 234,235
Nov 18, 2014 20.91 21.43 20.91 21.06 231,246
Nov 17, 2014 20.93 21.13 20.59 20.89 242,439
Nov 14, 2014 20.71 21.00 20.38 20.95 252,588
Nov 13, 2014 20.62 20.78 20.46 20.70 248,111
Nov 12, 2014 20.19 20.64 20.17 20.63 166,784
Nov 11, 2014 20.09 20.22 19.86 20.16 214,848
Nov 10, 2014 20.05 20.15 19.71 20.13 271,911
Nov 7, 2014 20.07 20.43 20.06 20.08 316,038