Pegasystems Inc (PEGA) Historical Stock Data
61.46 ↑0.43 (0.70%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PEGA is up 0.00% a day on average. There have been 16 days where Pegasystems Inc closed green and 14 days where PEGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 61.13 | 61.46 | ↑$0.33 (0.54%) | 60.79 | 61.71 | 275.94K |
| 2024-05-09 | 61.50 | 61.03 | ↓$0.47 (-0.76%) | 60.73 | 61.86 | 379.99K |
| 2024-05-08 | 60.69 | 61.29 | ↑$0.60 (0.99%) | 60.41 | 61.43 | 253.84K |
| 2024-05-07 | 60.91 | 61.32 | ↑$0.41 (0.67%) | 60.55 | 62.25 | 398.10K |
| 2024-05-06 | 59.79 | 61.05 | ↑$1.26 (2.11%) | 59.78 | 61.22 | 521.62K |
| 2024-05-03 | 59.75 | 59.55 | ↓$0.20 (-0.33%) | 59.28 | 60.21 | 387.41K |
| 2024-05-02 | 61.15 | 58.90 | ↓$2.25 (-3.68%) | 58.39 | 61.47 | 888.71K |
| 2024-05-01 | 59.47 | 60.61 | ↑$1.14 (1.92%) | 59.47 | 62.28 | 657.26K |
| 2024-04-30 | 60.34 | 59.42 | ↓$0.92 (-1.52%) | 59.33 | 61.16 | 738.42K |
| 2024-04-29 | 61.96 | 60.83 | ↓$1.13 (-1.82%) | 60.27 | 62.53 | 800.30K |
| 2024-04-26 | 60.47 | 61.80 | ↑$1.33 (2.20%) | 60.07 | 63.18 | 0.94M |
| 2024-04-25 | 56.00 | 59.08 | ↑$3.08 (5.50%) | 54.55 | 59.12 | 1.25M |
| 2024-04-24 | 59.40 | 58.88 | ↓$0.52 (-0.88%) | 58.58 | 59.95 | 733.90K |
| 2024-04-23 | 58.09 | 59.30 | ↑$1.21 (2.08%) | 58.09 | 59.73 | 321.75K |
| 2024-04-22 | 57.61 | 58.16 | ↑$0.55 (0.95%) | 56.87 | 58.51 | 339.12K |
| 2024-04-19 | 58.05 | 57.61 | ↓$0.44 (-0.76%) | 57.20 | 58.40 | 358.81K |
| 2024-04-18 | 59.30 | 58.40 | ↓$0.90 (-1.52%) | 58.17 | 59.40 | 251.38K |
| 2024-04-17 | 58.87 | 58.94 | ↑$0.07 (0.12%) | 58.75 | 59.74 | 376.40K |
| 2024-04-16 | 58.50 | 58.72 | ↑$0.22 (0.38%) | 57.70 | 59.00 | 311.86K |
| 2024-04-15 | 60.47 | 58.46 | ↓$2.01 (-3.32%) | 58.39 | 61.00 | 280.77K |
| 2024-04-12 | 61.62 | 60.39 | ↓$1.23 (-2.00%) | 60.25 | 61.89 | 336.96K |
| 2024-04-11 | 62.63 | 62.43 | ↓$0.20 (-0.32%) | 61.66 | 62.63 | 222.92K |
| 2024-04-10 | 61.72 | 62.01 | ↑$0.29 (0.47%) | 61.25 | 62.21 | 219.62K |
| 2024-04-09 | 62.28 | 63.23 | ↑$0.95 (1.53%) | 62.28 | 63.73 | 351.89K |
| 2024-04-08 | 61.90 | 61.98 | ↑$0.08 (0.13%) | 61.40 | 62.15 | 342.41K |
| 2024-04-05 | 60.67 | 62.10 | ↑$1.43 (2.36%) | 60.67 | 62.31 | 475.78K |
| 2024-04-04 | 62.94 | 60.81 | ↓$2.13 (-3.38%) | 60.67 | 63.20 | 409.57K |
| 2024-04-03 | 61.47 | 62.11 | ↑$0.64 (1.04%) | 61.47 | 63.11 | 686.92K |
| 2024-04-02 | 62.24 | 62.10 | ↓$0.14 (-0.22%) | 61.07 | 62.37 | 462.50K |
| 2024-04-01 | 64.20 | 62.65 | ↓$1.55 (-2.41%) | 62.48 | 64.56 | 405.64K |
Create an account or log in to view more rows.
$PEGA just fucking go already jeesh
$PEGA bounce it!!
$PEGA it's just a matter of time and patience...
$PEGA call the SEC
$PEGA might see a whole 1% green
$PEGA back to business
$PEGA low volume
expect flat or negative close
$PEGA it's true....
$PEGA ugh oh
we heatin back up
$PEGA not worrying