Pegasystems Inc (P2EG34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.6 | -18.9723320158 | 50.6 | 50.85 | 41 | 6656 | 46.05339811 | DR |
| 4 | -11.4 | -21.7557251908 | 52.4 | 52.4 | 41 | 4072 | 46.15441509 | DR |
| 12 | -5.9 | -12.5799573561 | 46.9 | 52.52 | 41 | 1878 | 46.92952282 | DR |
| 26 | 9.46 | 29.9936588459 | 31.54 | 52.52 | 30.39 | 1627 | 46.67134144 | DR |
| 52 | 14.89 | 57.0279586365 | 26.11 | 52.52 | 24.6 | 848 | 46.20238467 | DR |
| 156 | 13.8 | 50.7352941176 | 27.2 | 52.52 | 16.37 | 470 | 45.63403478 | DR |
| 260 | 13.8 | 50.7352941176 | 27.2 | 52.52 | 16.37 | 470 | 45.63403478 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1739914140 | 41 | -0.7 | -1.68 | 41 | 41 | 41 | 1 |
| 1739827740 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1739568540 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1739482140 | 41.7 | -9.15 | -17.99 | 43.22 | 43.22 | 41.65 | 10466 |
| 1739395740 | 50.85 | -0.05 | -0.10 | 50.6 | 50.85 | 50.6 | 9500 |
| 1739309340 | 50.9 | 0 | 0.00 | 50.9 | 50.9 | 50.9 | 0 |
| 1739222940 | 50.9 | -1.5 | -2.86 | 50.9 | 50.9 | 50.9 | 300 |
| 1738963800 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738877400 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738791000 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738704600 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738618200 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738359000 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738272600 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1738186200 | 52.4 | -0.12 | -0.23 | 52.4 | 52.4 | 52.4 | 95 |
| 1738099800 | 52.52 | 0 | 0.00 | 52.52 | 52.52 | 52.52 | 0 |
| 1738013400 | 52.52 | 0 | 0.00 | 52.52 | 52.52 | 52.52 | 0 |
| 1737754200 | 52.52 | 0 | 0.00 | 52.52 | 52.52 | 52.52 | 0 |
| 1737667800 | 52.52 | 0 | 0.00 | 52.52 | 52.52 | 52.52 | 0 |
| 1737581400 | 52.52 | 0 | 0.00 | 52.52 | 52.52 | 52.52 | 0 |
| 1737495000 | 52.52 | 0 | 0.00 | 52.52 | 52.52 | 52.52 | 2 |
| 1737408600 | 52.52 | 4.07 | 8.40 | 52.52 | 52.52 | 52.52 | 6 |
| 1737149340 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1737062940 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1736976540 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1736890140 | 48.45 | -1.55 | -3.10 | 48.45 | 48.45 | 48.45 | 2 |
| 1736803740 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1736544540 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1736458140 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1736371740 | 50 | 2.45 | 5.15 | 50 | 50 | 50 | 1 |
| 1736285400 | 47.55 | -0.65 | -1.35 | 47.55 | 47.55 | 47.55 | 1 |
| 1736199000 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1735939800 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1735853400 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1735594200 | 48.2 | -0.35 | -0.72 | 48.12 | 48.2 | 48.12 | 140 |
| 1735334940 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1735248540 | 48.55 | 0.55 | 1.15 | 48.55 | 48.55 | 48.55 | 1 |
| 1734989340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734730140 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734643740 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734557340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734470940 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734384540 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734125340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734038940 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1733952540 | 48 | -0.1 | -0.21 | 47.8 | 48 | 47.8 | 3 |
| 1733866140 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733779740 | 48.1 | 0 | 0.00 | 48.1 | 48.2 | 47.6 | 13139 |
| 1733520600 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733434200 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 42 |
| 1733347740 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733261340 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 1 |
| 1733174940 | 48.1 | 1.2 | 2.56 | 48.1 | 48.1 | 48.1 | 102 |
| 1732915800 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1732829400 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1732743000 | 46.9 | 0.5 | 1.08 | 46.9 | 46.9 | 46.9 | 1 |
| 1732656600 | 46.4 | 13.04 | 39.09 | 49 | 49 | 46 | 13042 |
| 1732539600 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1732280400 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1732194000 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
