Historical Data for Pegasystems Inc. (PEGA)

$ 99.07   -2.78 (-2.73%) Volume: 672.5k 4:00 PM EST Feb 21, 2020
After Hours:  $ 99.0247   -0.0453 (-0.05%) Volume: 34.45k 4:30 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 101.36 101.99 98.55 99.07 672.5k -2.78 -2.73% 99.07 66.96m 8,300
02/20/20 100.00 103.13 99.50 101.85 2.01m 3.63 3.70% 101.85 204.44m 12,685
02/19/20 97.61 99.70 96.74 98.22 722.36k -1.97 -1.97% 98.22 71.14m 11,466
02/18/20 97.77 100.78 97.7464 100.19 317.63k 1.31 1.32% 100.19 31.68m 5,758
02/14/20 93.79 99.12 93.10 98.88 798.24k 1.21 1.24% 98.88 78.18m 10,515
02/13/20 92.00 99.36 91.53 97.67 1.05m 6.88 7.58% 97.67 101.93m 13,266
02/12/20 89.12 90.84 88.65 90.79 428.02k 1.79 2.01% 90.79 38.48m 6,856
02/11/20 90.27 90.27 88.63 89.00 291.25k -0.59 -0.66% 89.00 25.99m 4,358
02/10/20 88.19 89.64 87.84 89.59 250.53k 1.04 1.17% 89.59 22.3m 4,130
02/07/20 88.75 89.20 88.21 88.55 157.65k -0.57 -0.64% 88.55 13.99m 3,120
02/06/20 88.83 89.36 88.625 89.12 214.46k 0.57 0.64% 89.12 19.11m 4,463
02/05/20 92.06 92.19 88.25 88.55 300.84k -2.95 -3.22% 88.55 26.96m 5,052
02/04/20 89.80 91.84 88.90 91.50 300.76k 3.47 3.94% 91.50 27.4m 4,589
02/03/20 87.53 88.30 86.63 88.03 227.92k 1.82 2.11% 88.03 20.02m 4,320
01/31/20 87.65 87.65 85.76 86.21 163.02k -1.63 -1.86% 86.21 14.07m 3,350
01/30/20 87.20 88.42 87.04 87.84 110.83k -0.26 -0.30% 87.84 9.72m 2,886
01/29/20 88.50 88.91 87.61 88.10 146.47k -0.14 -0.16% 88.10 12.94m 2,878
01/28/20 86.99 88.93 86.55 88.24 162.53k 1.89 2.19% 88.24 14.34m 3,303
01/27/20 85.94 86.66 85.64 86.35 310.21k -1.37 -1.56% 86.35 26.78m 5,811
01/24/20 88.45 89.26 87.38 87.72 157.57k -0.21 -0.24% 87.72 13.88m 3,356
01/23/20 88.22 89.08 87.83 87.93 243.83k -0.52 -0.59% 87.93 21.53m 4,728
01/22/20 88.64 89.865 88.30 88.45 283.26k 0.28 0.32% 88.45 25.18m 4,763