TipRanks
Go Ultimate55% OFF

Pegasystems (PEA) Historical Prices

DE:PEA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202630.2130.3330.2130.2830.28-0.69%00.00
Oct 29, 202631.1331.1330.4930.4930.49-3.73%00.00
Oct 28, 202631.9331.9331.5431.6731.67+0.19%50.37
Oct 27, 202633.0333.0331.6131.6131.61-3.10%1909.75
Oct 26, 202632.4632.7832.4632.6232.62+1.15%00.00
Oct 23, 202632.7332.7332.2532.2532.25-2.77%964.68
Oct 22, 202630.9433.1730.9433.1733.17+7.24%743.82
Oct 21, 202630.8732.2130.7130.9330.93-0.71%784.31
Oct 20, 202631.1731.1731.1331.1531.15+1.47%00.00
Oct 19, 202631.1231.1230.4630.7030.70-1.25%1502.26
Oct 16, 202632.0732.0731.0531.0931.09-1.68%00.00
Oct 15, 202630.1931.6229.4531.6231.62+4.43%00.00
Oct 14, 202630.7130.7130.2530.2830.28-4.24%00.00
Oct 13, 202631.1431.6231.1231.6231.62-0.97%00.00
Oct 12, 202631.8732.0531.8731.9331.93+0.82%00.00
Oct 09, 202631.6531.8431.6531.6731.67+3.73%00.00
Oct 08, 202630.5330.6930.5330.5330.53-0.62%00.00
Oct 07, 202630.8030.8030.7230.7230.72-0.71%00.00
Oct 06, 202630.8330.9430.8330.9430.94+0.91%00.00
Oct 05, 202630.3030.6630.3030.6630.66+1.73%00.00
Oct 02, 202630.6330.7830.1430.1430.14-0.40%00.00
Oct 01, 202629.5030.2629.5030.2630.26+2.36%740.92
Sep 30, 202629.0329.5929.0329.5929.56+1.48%00.00
Sep 29, 202629.2329.3529.1629.1629.13+0.55%00.00
Sep 28, 202629.4129.4129.0029.0028.97-4.01%00.00
Sep 25, 202630.1930.2130.1930.2130.18-0.92%00.00
Sep 24, 202630.6831.2030.4930.4930.46-2.09%10.01
Sep 23, 202630.4131.1430.4131.1431.11+4.49%00.00
Sep 22, 202630.5930.7329.8029.8029.77-2.13%00.00
Sep 21, 202630.7230.8430.4530.4530.42-1.23%00.00
Sep 18, 202631.5131.5330.8330.8330.80-2.19%00.00
Sep 17, 202632.0232.0230.9731.5231.49-2.75%00.00
Sep 16, 202632.7632.7632.3832.4132.38-2.68%00.00
Sep 15, 202633.4433.4433.3033.3033.27+0.70%00.00
Sep 14, 202631.5533.0731.3933.0733.04+6.61%1281.30
Sep 11, 202630.9031.0230.8431.0230.99+1.91%00.00
Sep 10, 202630.1930.4430.1930.4430.41+0.76%80.07
Sep 09, 202630.4630.9530.2130.2130.18-0.82%00.00
Sep 08, 202631.9531.9530.4630.4630.43-5.23%00.00
Sep 07, 202632.2732.2732.1432.1432.11+1.07%00.00
Sep 04, 202631.8031.8031.8031.8031.77-1.67%00.00
Sep 03, 202632.3432.3432.3432.3432.31+1.92%00.00
Sep 02, 202631.7331.7331.7331.7331.70-0.56%00.00
Sep 01, 202631.9131.9131.9131.9131.88+0.89%00.00
Aug 31, 202631.6331.6331.6331.6331.60+1.35%00.00
Aug 28, 202631.2131.2131.2131.2131.18+1.69%00.00
Aug 27, 202630.3030.6930.3030.6930.66+6.12%520.46
Aug 26, 202628.9228.9228.9228.9228.89-0.89%00.00
Aug 25, 202629.1829.1829.1829.1829.15+1.92%00.00
Aug 24, 202628.6328.6328.6328.6328.60-1.00%00.00