• SPX
  • $5,626.02
  • 0.54 %
  • $30.26
  • DJI
  • $41,393.78
  • 0.72 %
  • $297.01
  • N225
  • $36,581.76
  • -0.68 %
  • -$251.51
  • FTSE
  • $8,273.09
  • 0.39 %
  • $32.12
  • IXIC
  • $17,683.98
  • 0.65 %
  • $114.30
Pegasystems Inc. (PEGA) Charts

Pegasystems Inc. (PEGA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$67.32

$0.68

(1.02%)

Day's range
$66.22
Day's range
$67.68
  • 5 DAY PERFORMANCE

    -1.85%
  • 1 MONTH PERFORMANCE

    +1.49%
  • 3 MONTH PERFORMANCE

    +17.59%
  • 6 MONTH PERFORMANCE

    +6.65%
  • YEAR-TO-DATE PERFORMANCE

    +37.78%
  • 1 YEAR PERFORMANCE

    +51.93%

Pegasystems Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/13/2024 $66.86 $67.29   (0.64%) $67.68 $66.22 420,778 $5.73 B
09/12/2024 $66.19 $66.64   (0.68%) $67.18 $65.77 395,400 $5.67 B
09/11/2024 $64.56 $65.87   (2.03%) $65.96 $64.05 530,533 $5.61 B
09/10/2024 $66.43 $64.66   (-2.66%) $66.81 $64.34 742,900 $5.51 B
09/09/2024 $69.03 $66.31   (-3.94%) $70.15 $66.10 875,302 $5.65 B
09/06/2024 $70.00 $68.59   (-2.01%) $70.97 $68.29 580,939 $5.84 B
09/05/2024 $67.74 $69.58   (2.72%) $69.59 $67.74 494,000 $5.93 B
09/04/2024 $67.03 $67.89   (1.28%) $67.99 $65.76 597,735 $5.78 B
09/03/2024 $70.41 $67.81   (-3.69%) $70.76 $67.55 722,500 $5.77 B
08/30/2024 $70.36 $70.88   (0.74%) $71.24 $70.10 869,338 $6.04 B
08/29/2024 $69.13 $70.29   (1.68%) $70.72 $68.98 624,300 $5.99 B
08/28/2024 $69.20 $68.65   (-0.79%) $69.43 $68.14 532,631 $5.85 B
08/27/2024 $68.40 $69.51   (1.62%) $69.86 $68.08 601,447 $5.92 B
08/26/2024 $70.43 $68.75   (-2.39%) $71.85 $68.49 927,600 $5.85 B
08/23/2024 $68.09 $70.22   (3.13%) $70.24 $67.83 771,861 $5.98 B
08/22/2024 $68.48 $67.22   (-1.84%) $69.00 $67.17 443,400 $5.72 B
08/21/2024 $67.95 $68.25   (0.44%) $68.33 $67.36 458,148 $5.81 B
08/20/2024 $68.93 $67.90   (-1.49%) $68.94 $67.89 453,136 $5.78 B
08/19/2024 $68.00 $69.05   (1.54%) $69.17 $68.00 700,636 $5.88 B
08/16/2024 $68.72 $68.21   (-0.74%) $68.83 $66.89 581,000 $5.81 B
08/15/2024 $68.44 $69.19   (1.1%) $69.92 $68.44 830,013 $5.89 B
08/14/2024 $66.33 $67.82   (2.25%) $68.00 $66.33 816,027 $5.78 B
08/13/2024 $65.22 $66.33   (1.7%) $66.36 $64.93 542,112 $5.65 B
08/12/2024 $65.68 $64.93   (-1.14%) $66.19 $64.44 464,300 $5.53 B
08/09/2024 $64.79 $65.56   (1.19%) $65.62 $64.35 638,400 $5.58 B
08/08/2024 $64.70 $65.08   (0.59%) $65.10 $64.18 465,500 $5.54 B
08/07/2024 $66.13 $64.12   (-3.04%) $66.56 $63.86 505,700 $5.46 B
08/06/2024 $65.19 $65.39   (0.31%) $66.29 $65.19 752,400 $5.57 B
08/05/2024 $63.69 $65.03   (2.1%) $65.68 $63.19 625,300 $5.54 B
08/02/2024 $65.97 $67.03   (1.61%) $67.07 $64.66 685,600 $5.71 B
08/01/2024 $70.58 $68.41   (-3.07%) $70.58 $67.86 604,700 $5.83 B
07/31/2024 $72.09 $69.72   (-3.29%) $72.74 $69.60 698,700 $5.94 B
07/30/2024 $67.57 $70.70   (4.63%) $72.00 $67.38 2.01 M $6.02 B
07/29/2024 $67.00 $65.93   (-1.6%) $67.07 $65.36 593,525 $5.61 B
07/26/2024 $69.29 $66.88   (-3.48%) $69.84 $65.82 999,100 $5.70 B
07/25/2024 $65.51 $68.93   (5.22%) $71.27 $65.50 1.93 M $5.87 B
07/24/2024 $61.48 $61.10   (-0.62%) $62.78 $60.93 896,319 $5.20 B
07/23/2024 $59.88 $62.85   (4.96%) $63.24 $59.88 630,683 $5.35 B
07/22/2024 $60.00 $59.98   (-0.03%) $60.18 $59.38 661,693 $5.11 B
07/19/2024 $59.46 $59.67   (0.35%) $60.12 $59.04 450,045 $5.03 B
07/18/2024 $59.97 $59.62   (-0.58%) $60.68 $59.06 356,592 $5.02 B
07/17/2024 $59.76 $60.01   (0.42%) $60.93 $59.69 252,687 $5.06 B
07/16/2024 $61.08 $60.53   (-0.9%) $61.85 $60.25 336,487 $5.10 B
07/15/2024 $60.00 $60.56   (0.93%) $60.67 $59.60 300,647 $5.10 B
07/12/2024 $59.03 $59.77   (1.25%) $59.90 $58.90 329,021 $5.04 B
07/11/2024 $58.10 $58.57   (0.81%) $59.47 $57.99 377,597 $4.94 B
07/10/2024 $57.16 $57.29   (0.23%) $57.45 $56.61 329,122 $4.83 B
07/09/2024 $58.97 $57.07   (-3.22%) $58.97 $57.04 305,005 $4.81 B
07/08/2024 $58.45 $59.03   (0.99%) $59.22 $58.23 316,850 $4.97 B
07/05/2024 $58.27 $58.51   (0.41%) $58.61 $58.20 339,217 $4.93 B
07/03/2024 $58.39 $58.44   (0.09%) $59.01 $58.20 295,025 $4.92 B
07/02/2024 $59.00 $58.73   (-0.46%) $59.68 $58.66 371,833 $4.95 B
07/01/2024 $60.21 $59.27   (-1.56%) $60.71 $58.82 359,324 $4.99 B
06/28/2024 $60.20 $60.53   (0.55%) $61.11 $59.76 781,719 $5.10 B
06/27/2024 $58.33 $59.70   (2.35%) $59.88 $58.33 571,825 $5.03 B
06/26/2024 $59.65 $58.28   (-2.3%) $60.18 $58.19 629,794 $4.91 B
06/25/2024 $59.34 $59.89   (0.93%) $59.93 $58.64 435,891 $5.05 B
06/24/2024 $58.77 $59.28   (0.87%) $59.49 $58.34 570,590 $5.00 B
06/21/2024 $57.55 $58.82   (2.21%) $59.33 $57.12 2.14 M $4.96 B
06/20/2024 $56.74 $57.58   (1.48%) $58.09 $56.49 399,348 $4.85 B
06/18/2024 $56.55 $56.83   (0.5%) $56.99 $55.90 493,921 $4.79 B
06/17/2024 $57.18 $56.90   (-0.49%) $57.50 $56.40 427,548 $4.79 B
06/14/2024 $58.02 $57.50   (-0.9%) $58.49 $57.16 449,250 $4.85 B
06/13/2024 $59.26 $57.25   (-3.39%) $59.26 $57.00 433,981 $4.82 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.