Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PEGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 59.42 | -1.41 | -2.32% | 60.34 | 61.16 | 59.33 | 738,345 |
| Apr 29 2024 | 60.83 | -0.97 | -1.57% | 61.96 | 62.53 | 60.27 | 800,295 |
| Apr 26 2024 | 61.80 | 2.72 | 4.60% | 60.47 | 63.18 | 60.0708 | 940,337 |
| Apr 25 2024 | 59.08 | 0.20 | 0.34% | 56.00 | 59.12 | 56.00 | 1,221,426 |
| Apr 24 2024 | 58.88 | -0.42 | -0.71% | 59.40 | 59.95 | 58.58 | 733,904 |
| Apr 23 2024 | 59.30 | 1.14 | 1.96% | 58.09 | 59.73 | 58.09 | 321,749 |
| Apr 22 2024 | 58.16 | 0.55 | 0.95% | 57.61 | 58.51 | 56.87 | 339,116 |
| Apr 19 2024 | 57.61 | -0.79 | -1.35% | 58.05 | 58.395 | 57.20 | 357,776 |
| Apr 18 2024 | 58.40 | -0.54 | -0.92% | 59.30 | 59.40 | 58.17 | 251,384 |
| Apr 17 2024 | 58.94 | 0.22 | 0.37% | 58.87 | 59.74 | 58.75 | 376,395 |
| Apr 16 2024 | 58.72 | 0.26 | 0.44% | 57.93 | 59.00 | 57.70 | 302,671 |
| Apr 15 2024 | 58.46 | -1.93 | -3.20% | 60.47 | 61.00 | 58.3875 | 280,765 |
| Apr 12 2024 | 60.39 | -2.04 | -3.27% | 61.62 | 61.89 | 60.25 | 336,963 |
| Apr 11 2024 | 62.43 | 0.42 | 0.68% | 62.63 | 62.63 | 61.655 | 222,917 |
| Apr 10 2024 | 62.01 | -1.22 | -1.93% | 61.71 | 62.21 | 61.25 | 209,303 |
| Apr 09 2024 | 63.23 | 1.25 | 2.02% | 62.28 | 63.73 | 62.28 | 351,894 |
| Apr 08 2024 | 61.98 | -0.12 | -0.19% | 61.90 | 62.15 | 61.40 | 264,762 |
| Apr 05 2024 | 62.10 | 1.29 | 2.12% | 60.67 | 62.31 | 60.67 | 473,526 |
| Apr 04 2024 | 60.81 | -1.30 | -2.09% | 62.94 | 63.20 | 60.67 | 409,322 |
| Apr 03 2024 | 62.11 | 0.01 | 0.02% | 61.47 | 63.11 | 61.47 | 686,923 |
| Apr 02 2024 | 62.10 | -0.55 | -0.88% | 62.24 | 62.24 | 61.27 | 431,572 |
| Apr 01 2024 | 62.65 | -1.99 | -3.08% | 64.20 | 64.56 | 62.48 | 405,616 |
| Mar 28 2024 | 64.64 | -0.46 | -0.71% | 65.05 | 65.9685 | 64.19 | 673,410 |
| Mar 27 2024 | 65.10 | -0.50 | -0.76% | 65.83 | 66.04 | 64.53 | 286,286 |
| Mar 26 2024 | 65.60 | 0.61 | 0.94% | 65.54 | 66.4699 | 65.10 | 354,309 |
| Mar 25 2024 | 64.99 | -0.27 | -0.41% | 65.33 | 65.69 | 64.745 | 281,187 |
| Mar 22 2024 | 65.26 | -0.56 | -0.85% | 65.83 | 65.9324 | 64.08 | 385,144 |
| Mar 21 2024 | 65.82 | 1.29 | 2.00% | 64.71 | 66.23 | 64.71 | 481,679 |
| Mar 20 2024 | 64.53 | 0.25 | 0.39% | 64.30 | 64.91 | 63.73 | 434,356 |
| Mar 19 2024 | 64.28 | 1.16 | 1.84% | 62.80 | 64.45 | 62.00 | 420,687 |
| Mar 18 2024 | 63.12 | 1.08 | 1.74% | 62.47 | 63.51 | 62.12 | 554,159 |
| Mar 15 2024 | 62.04 | -0.56 | -0.89% | 62.13 | 62.35 | 61.72 | 640,906 |
| Mar 14 2024 | 62.60 | -0.52 | -0.82% | 63.35 | 63.395 | 62.36 | 458,520 |
| Mar 13 2024 | 63.12 | -1.07 | -1.67% | 64.00 | 64.695 | 62.95 | 578,434 |
| Mar 12 2024 | 64.19 | -0.54 | -0.83% | 64.72 | 65.04 | 63.58 | 317,716 |
| Mar 11 2024 | 64.73 | 0.24 | 0.37% | 64.13 | 65.09 | 63.83 | 357,871 |
| Mar 08 2024 | 64.49 | 0.47 | 0.73% | 64.35 | 65.47 | 63.7592 | 665,113 |
| Mar 07 2024 | 64.02 | 0.65 | 1.03% | 63.76 | 64.78 | 63.32 | 424,494 |
| Mar 06 2024 | 63.37 | 1.27 | 2.05% | 63.15 | 64.15 | 62.61 | 303,896 |
| Mar 05 2024 | 62.10 | -3.27 | -5.00% | 64.67 | 64.7926 | 61.71 | 526,951 |
| Mar 04 2024 | 65.37 | -1.24 | -1.86% | 66.61 | 67.37 | 65.00 | 485,511 |
| Mar 01 2024 | 66.61 | 1.57 | 2.41% | 65.04 | 67.425 | 64.286 | 689,503 |
| Feb 29 2024 | 65.04 | 0.66 | 1.03% | 65.44 | 65.50 | 64.45 | 831,508 |
| Feb 28 2024 | 64.38 | -1.29 | -1.96% | 65.50 | 65.50 | 64.02 | 475,154 |
| Feb 27 2024 | 65.67 | -0.25 | -0.38% | 66.67 | 67.19 | 65.54 | 614,794 |
| Feb 26 2024 | 65.92 | 2.20 | 3.45% | 63.58 | 66.22 | 63.45 | 623,068 |
| Feb 23 2024 | 63.72 | -0.98 | -1.51% | 64.76 | 65.35 | 63.17 | 562,208 |
| Feb 22 2024 | 64.70 | 1.78 | 2.83% | 64.00 | 64.8899 | 63.34 | 604,124 |
| Feb 21 2024 | 62.92 | -1.81 | -2.80% | 64.01 | 64.26 | 62.50 | 646,056 |
| Feb 20 2024 | 64.73 | -0.15 | -0.23% | 63.80 | 65.60 | 62.76 | 822,644 |
| Feb 16 2024 | 64.88 | -3.92 | -5.70% | 65.95 | 66.85 | 62.77 | 1,804,158 |
| Feb 15 2024 | 68.80 | 18.09 | 35.67% | 61.10 | 69.2625 | 60.00 | 3,392,752 |
| Feb 14 2024 | 50.71 | 2.34 | 4.84% | 48.51 | 50.8437 | 48.51 | 873,150 |
| Feb 13 2024 | 48.37 | -1.79 | -3.57% | 48.32 | 49.02 | 47.82 | 393,455 |
| Feb 12 2024 | 50.16 | 0.22 | 0.44% | 50.82 | 51.36 | 49.786 | 430,601 |
| Feb 09 2024 | 49.94 | 0.18 | 0.36% | 49.96 | 51.06 | 49.79 | 548,273 |
| Feb 08 2024 | 49.76 | 0.45 | 0.91% | 49.07 | 49.81 | 48.81 | 474,146 |
| Feb 07 2024 | 49.31 | -0.32 | -0.64% | 49.91 | 50.00 | 49.05 | 251,419 |
| Feb 06 2024 | 49.63 | 0.59 | 1.20% | 49.09 | 49.93 | 49.07 | 492,051 |
| Feb 05 2024 | 49.04 | -0.60 | -1.21% | 49.20 | 49.25 | 48.69 | 256,325 |
| Feb 02 2024 | 49.64 | -0.05 | -0.10% | 49.53 | 49.99 | 48.83 | 247,669 |
| Feb 01 2024 | 49.69 | 0.95 | 1.95% | 49.04 | 50.13 | 48.88 | 381,141 |
