Pegasystems Historical Data - PEA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Pegasystems (PEA)
Pegasystems (PEA) Historical

Pegasystems (PEA)

76.00

2.50

(3.40%)

Closed March 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-2.5641025641	78	79	72.5	679	75.2749779	DE
4	-28	-26.9230769231	104	105	72.5	818	90.95315271	DE
12	-15	-16.4835164835	91	109	72.5	378	92.1576095	DE
26	14	22.5806451613	62	109	58	340	80.37871756	DE
52	15	24.5901639344	61	109	51	311	71.91291018	DE
156	29.6	63.7931034483	46.4	109	37.799999	257	70.05415184	DE
260	29.6	63.7931034483	46.4	109	37.799999	257	70.05415184	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	73.5	-1.5	-2.00	73	74	73	212
1740691620	75	-1	-1.32	75.5	76	74.5	269
1740605220	76	1	1.33	75	76	75	933
1740518820	75	0	0.00	75	75	72.5	279
1740432420	75	0	0.00	74.5	75.5	73	674
1740173220	75	-3	-3.85	78	79	74.5	1238
1740086820	78	-2.5	-3.11	79	79	78	130
1740000420	80.5	-1.5	-1.83	82	82.5	80	117
1739914020	82	1.5	1.86	81	83	80	258
1739827620	80.5	0.5	0.63	82	82	80.5	330
1739568420	80	-2.5	-3.03	81.5	83.5	78.5	1357
1739482020	82.5	-17.5	-17.50	96.5	97.5	82	1941
1739395620	100	1	1.01	100	102	96.5	622
1739309220	99	-3	-2.94	102	103	99	1217
1739222820	102	0	0.00	104	104	102	2664
1738963620	102	-2	-1.92	102	103	102	4072
1738877220	104	-1	-0.95	104	104	104	2
1738790820	105	0	0.00	104	105	104	27
1738704420	105	1	0.96	105	105	104	13
1738618020	104	0	0.00	104	104	102	193
1738358820	104	1	0.97	104	104	104	15
1738272420	103	0	0.00	103	103	103	77
1738186020	103	-6	-5.50	109	109	102	485
1738099620	109	5	4.81	102	109	101	291
1738013220	104	1	0.97	100	104	98.5	303
1737754020	103	-1	-0.96	103	103	103	12
1737667620	104	3	2.97	103	104	103	133
1737581220	101	1	1.00	101	101	101	12
1737494820	100	-3	-2.91	102	102	100	138
1737408420	103	2	1.98	102	103	102	26
1737149220	101	1	1.00	100	101	99.5	66
1737062820	100	4	4.17	98	102	97	405
1736976420	96	4	4.35	91.5	96	91.5	140
1736890020	92	3	3.37	92	92	92	5
1736803620	89	-4	-4.30	89	89	88.5	209
1736544420	93	0.5	0.54	93	93	91.5	45
1736458020	92.5	0	0.00	92.5	92.5	92.5	0
1736371620	92.5	1.5	1.65	91	93	90.5	13
1736285220	91	1	1.11	90.5	91.5	89.5	116
1736198820	90	-1.5	-1.64	92.5	93	90	191
1735939620	91.5	1.5	1.67	91.5	92	90.5	123
1735853220	90	0.5	0.56	90.5	90.5	90	47
1735594020	89.5	-1	-1.10	89.5	89.5	89.5	20
1735334820	90.5	0	0.00	91	91.5	90	175
1734989220	90.5	-1	-1.09	92.5	92.5	90.5	16
1734730020	91.5	1.5	1.67	88.5	92	88.5	102
1734643620	90	-1.5	-1.64	90	90	90	51
1734557220	91.5	-0.5	-0.54	92	92.5	91.5	150
1734470820	92	0	0.00	92	94.5	92	407
1734384420	92	1.5	1.66	90	92	90	17
1734125220	90.5	-1	-1.09	90.5	90.5	90.5	20
1734038820	91.5	-0.5	-0.54	91.5	91.5	91.5	50
1733952420	92	2	2.22	90	92	90	57
1733866020	90	1	1.12	89	90	89	2
1733779620	89	-2	-2.20	92.5	92.5	88.5	34
1733520420	91	-0.5	-0.55	91	91	91	100
1733434020	91.5	-1	-1.08	92.5	92.5	91.5	113
1733347620	92.5	3	3.35	91.5	92.5	90.5	120
1733261220	89.5	-1	-1.10	89.5	89.5	89.5	3
1733174820	90.5	0.5	0.56	91	91	90.5	17

Vontobel Financial Produ...

BNP Paribas Issuance

WisdomTree BUND 10Y 3x D...

BNP Paribas Issuance

BNP Paribas Issuance

Societe Generale Effekten

Societe Generale Effekten

BNP Paribas Issuance

Vontobel Financial Produ...

Exchange Trading Funds

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions