Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    23.15 
    21.65 
    20.14 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 22.47 22.55 22.04 22.13 127,303
May 27, 2015 22.50 22.62 22.29 22.47 237,966
May 26, 2015 22.26 22.50 21.78 22.46 351,863
May 22, 2015 22.31 22.56 21.92 22.45 249,815
May 21, 2015 21.98 22.66 21.64 22.40 270,797
May 20, 2015 21.41 21.98 21.07 21.94 232,001
May 19, 2015 21.40 21.47 21.12 21.23 171,795
May 18, 2015 21.28 21.53 21.13 21.46 177,874
May 15, 2015 21.37 21.58 21.17 21.40 203,788
May 14, 2015 21.53 21.61 21.36 21.44 175,190
May 13, 2015 21.47 21.59 21.13 21.44 179,558
May 12, 2015 21.32 21.50 20.65 21.46 221,208
May 11, 2015 21.34 21.60 21.34 21.38 142,854
May 8, 2015 21.50 21.58 21.18 21.44 206,961
May 7, 2015 21.93 23.21 21.45 21.54 324,040
May 6, 2015 21.15 21.24 20.92 21.06 165,897
May 5, 2015 21.27 21.54 20.95 21.09 145,897
May 4, 2015 21.54 21.81 21.34 21.40 101,308
May 1, 2015 21.59 21.94 21.30 21.48 119,037
Apr 30, 2015 21.91 22.36 21.53 21.54 208,220
Apr 29, 2015 22.38 22.62 22.17 22.23 119,247
Apr 28, 2015 22.26 22.55 22.14 22.46 79,987
Apr 27, 2015 22.33 22.62 22.17 22.34 154,707
Apr 24, 2015 22.33 22.35 22.09 22.35 109,469
Apr 23, 2015 21.76 22.24 21.75 22.22 72,527
Apr 22, 2015 21.51 21.81 21.33 21.77 129,897
Apr 21, 2015 21.54 21.82 21.43 21.53 120,099
Apr 20, 2015 21.04 21.52 20.98 21.42 149,437
Apr 17, 2015 21.22 21.57 20.72 20.94 194,562
Apr 16, 2015 21.63 21.81 21.36 21.48 109,991