Pegasystems Inc. Common Stockのデータ

Pegasystems Inc. Common Stockの基本情報

名前 Pegasystems Inc. Common Stock
ティッカー PEGA
United States
上場年 1996.0
セクター Technology

Pegasystems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 148.7 145.55 147.15 146.01 270700.0 146.01
2021-02-12 147.57 144.98 146.95 146.71 159700.0 146.71
2021-02-11 146.29 142.8 143.0 146.01 171000.0 146.01
2021-02-10 144.75 140.46 143.64 142.54 190200.0 142.54
2021-02-09 144.91 141.63 143.05 144.0 299600.0 144.0
2021-02-08 147.91 139.3 139.3 142.79 829000.0 142.79
2021-02-05 140.21 137.0 138.74 139.98 373000.0 139.98
2021-02-04 138.57 133.94 135.37 138.37 278100.0 138.37
2021-02-03 137.42 133.43 135.5 134.68 232700.0 134.68
2021-02-02 135.3 129.82 129.82 134.88 618200.0 134.88
2021-02-01 130.43 126.97 128.29 129.07 264800.0 129.07
2021-01-29 132.44 126.63 132.44 127.45 312700.0 127.45
2021-01-28 134.97 130.55 133.49 131.66 376800.0 131.66
2021-01-27 135.56 130.24 135.05 133.48 686700.0 133.48
2021-01-26 137.64 135.26 137.52 136.24 265600.0 136.24
2021-01-25 145.39 136.92 143.85 137.25 672300.0 137.25
2021-01-22 143.82 141.62 142.34 143.34 322100.0 143.34
2021-01-21 147.26 141.77 144.71 142.6 434200.0 142.6
2021-01-20 143.98 138.36 138.7 142.68 387900.0 142.68
2021-01-19 138.34 133.57 135.5 137.96 401300.0 137.96
2021-01-15 136.39 132.36 133.89 134.17 743300.0 134.17
2021-01-14 134.82 131.55 131.55 133.5 378900.0 133.5
2021-01-13 133.34 131.15 132.14 131.83 303600.0 131.83
2021-01-12 135.75 131.37 135.0 132.5 146700.0 132.5
2021-01-11 136.45 133.45 135.73 135.0 140900.0 135.0
2021-01-08 139.0 135.0 136.57 136.11 158200.0 136.11
2021-01-07 137.14 131.9 132.91 136.23 211800.0 136.23
2021-01-06 133.32 129.71 131.27 131.89 397500.0 131.89
2021-01-05 135.04 130.98 130.98 134.02 270200.0 134.02
2021-01-04 134.27 130.58 133.91 131.67 224600.0 131.67
2020-12-31 134.46 130.08 132.48 133.26 207300.0 133.26
2020-12-30 133.79 131.1 131.5 131.67 141800.0 131.67
2020-12-29 135.81 129.83 135.2 130.65 179600.0 130.62
2020-12-28 140.0 132.53 139.5 133.3 256300.0 133.27
2020-12-24 140.89 137.53 140.17 138.63 72300.0 138.6
2020-12-23 140.87 136.54 136.54 139.82 396500.0 139.79
2020-12-22 138.41 133.9 133.9 137.07 236000.0 137.04
2020-12-21 134.66 129.6 133.18 133.84 174700.0 133.81
2020-12-18 134.73 131.38 133.0 133.38 354000.0 133.35
2020-12-17 133.08 127.16 127.16 132.98 470700.0 132.95
2020-12-16 128.23 125.53 125.58 126.83 257000.0 126.8
2020-12-15 127.44 124.64 125.87 125.57 228600.0 125.54
2020-12-14 127.58 124.56 124.78 125.42 195200.0 125.39
2020-12-11 125.53 123.15 123.87 125.23 113600.0 125.2
2020-12-10 125.19 123.09 123.83 124.08 272700.0 124.05
2020-12-09 125.04 121.65 124.91 124.96 307900.0 124.93
2020-12-08 128.57 125.32 128.25 125.34 272500.0 125.31
2020-12-07 132.13 127.5 130.06 128.06 309500.0 128.03
2020-12-04 132.81 129.18 129.53 130.78 305400.0 130.75
2020-12-03 131.2 126.83 127.52 129.74 161100.0 129.71
2020-12-02 128.87 126.5 128.71 127.8 159300.0 127.77
2020-12-01 131.95 129.59 130.63 129.97 203000.0 129.94
2020-11-30 132.15 128.96 132.0 130.88 196500.0 130.85
2020-11-27 133.22 130.74 130.79 132.21 84200.0 132.18
2020-11-25 130.97 127.13 127.91 130.49 166200.0 130.46
2020-11-24 130.22 127.41 129.98 128.29 116400.0 128.26
2020-11-23 131.54 127.13 129.39 129.52 168500.0 129.49
2020-11-20 129.97 125.8 126.76 129.39 239400.0 129.36
2020-11-19 127.27 121.09 122.86 127.07 227200.0 127.04
2020-11-18 124.31 122.03 123.57 122.5 183300.0 122.47
2020-11-17 124.77 120.58 120.58 123.8 315000.0 123.77
2020-11-16 121.98 118.8 120.88 121.82 273000.0 121.79
2020-11-13 122.32 119.95 119.95 120.86 161800.0 120.83
2020-11-12 124.05 116.91 123.69 119.39 376600.0 119.36
2020-11-11 124.98 121.64 122.0 123.34 148700.0 123.31
2020-11-10 125.05 117.5 123.42 121.31 303500.0 121.28
2020-11-09 130.99 124.31 129.3 124.31 194700.0 124.28
2020-11-06 127.03 122.31 124.01 126.6 214100.0 126.57
2020-11-05 124.98 121.77 123.0 123.69 219900.0 123.66
2020-11-04 123.33 119.49 119.68 121.22 239300.0 121.19
2020-11-03 116.3 113.86 113.99 116.01 317900.0 115.98
2020-11-02 118.57 112.75 115.99 113.4 256300.0 113.37
2020-10-30 118.12 113.44 117.39 115.88 478700.0 115.85
2020-10-29 119.23 115.86 116.01 118.7 762400.0 118.67
2020-10-28 122.29 118.15 121.11 120.27 438800.0 120.24
2020-10-27 131.3 123.73 130.4 123.91 389600.0 123.88
2020-10-26 133.33 128.29 132.36 129.38 343400.0 129.35
2020-10-23 135.28 132.75 132.75 134.23 369100.0 134.2
2020-10-22 132.16 128.24 129.9 132.0 221200.0 131.97
2020-10-21 131.33 128.92 130.0 129.91 191200.0 129.88
2020-10-20 131.53 129.18 129.89 129.27 276900.0 129.24
2020-10-19 132.19 128.71 131.0 129.21 170900.0 129.18
2020-10-16 132.69 130.74 131.39 130.74 116200.0 130.71
2020-10-15 130.7 128.73 130.41 130.05 193200.0 130.02
2020-10-14 133.62 131.33 132.87 131.49 200200.0 131.46
2020-10-13 134.4 131.86 133.27 132.4 234200.0 132.37
2020-10-12 134.29 132.15 133.0 132.73 174700.0 132.7
2020-10-09 132.23 130.0 130.0 131.36 227300.0 131.33
2020-10-08 131.72 128.57 131.0 128.9 208900.0 128.87
2020-10-07 131.27 128.91 130.0 130.11 217700.0 130.08
2020-10-06 131.83 126.01 126.91 128.26 543300.0 128.23
2020-10-05 126.33 122.91 122.98 125.46 330500.0 125.43
2020-10-02 124.4 121.46 122.65 121.78 182300.0 121.75
2020-10-01 124.84 121.61 122.5 123.97 222700.0 123.94
2020-09-30 123.9 120.28 122.0 121.04 296800.0 121.01
2020-09-29 121.93 119.76 121.67 121.66 263700.0 121.6
2020-09-28 121.32 119.23 120.9 120.28 180300.0 120.22
2020-09-25 119.43 115.39 116.56 118.86 215800.0 118.8
2020-09-24 117.99 114.7 116.77 115.99 250900.0 115.93
2020-09-23 121.0 115.57 121.0 116.13 283800.0 116.07
2020-09-22 121.02 117.98 121.01 120.75 231500.0 120.69
2020-09-21 120.36 115.34 117.0 120.09 208200.0 120.03
2020-09-18 122.48 118.21 120.3 118.57 472600.0 118.51
2020-09-17 119.69 116.77 119.69 119.52 245700.0 119.46
2020-09-16 124.4 121.25 123.39 121.42 263100.0 121.36
2020-09-15 123.96 120.48 122.45 123.39 187300.0 123.33
2020-09-14 122.85 120.82 121.87 121.32 243000.0 121.26
2020-09-11 124.04 118.42 123.37 119.66 207900.0 119.6
2020-09-10 127.35 121.52 125.96 122.38 211900.0 122.32
2020-09-09 125.82 120.32 121.31 125.16 291000.0 125.1
2020-09-08 123.32 116.6 119.71 120.01 365000.0 119.95
2020-09-04 128.0 121.5 127.0 124.26 316600.0 124.2
2020-09-03 134.29 126.38 133.46 127.94 310600.0 127.88
2020-09-02 135.36 131.84 134.36 134.82 225900.0 134.76
2020-09-01 132.72 127.34 129.07 132.72 321000.0 132.66
2020-08-31 128.98 127.69 128.28 128.47 225900.0 128.41
2020-08-28 129.52 128.16 128.95 128.97 253800.0 128.91
2020-08-27 130.57 127.51 130.5 127.9 310600.0 127.84
2020-08-26 131.0 125.63 125.74 129.95 551700.0 129.89
2020-08-25 125.0 122.5 122.5 124.28 320600.0 124.22
2020-08-24 122.63 120.58 121.88 122.13 314900.0 122.07
2020-08-21 120.28 118.73 119.14 119.87 372800.0 119.81
2020-08-20 119.99 118.42 118.42 119.82 195300.0 119.76
2020-08-19 119.32 117.1 118.45 118.76 161900.0 118.7
2020-08-18 118.39 116.4 117.11 117.94 185800.0 117.88
2020-08-17 118.76 116.15 116.34 117.47 172700.0 117.41
2020-08-14 118.32 115.93 117.44 116.03 186600.0 115.97
2020-08-13 118.48 114.71 115.59 116.81 251900.0 116.75
2020-08-12 115.72 113.88 114.65 115.0 320200.0 114.95
2020-08-11 114.62 111.78 113.55 114.5 604100.0 114.45
2020-08-10 114.7 111.06 114.55 113.6 312600.0 113.55
2020-08-07 117.91 112.41 116.07 114.66 307800.0 114.61
2020-08-06 116.94 115.05 116.1 116.3 303000.0 116.24
2020-08-05 117.68 115.39 117.01 116.14 440500.0 116.08
2020-08-04 118.65 116.3 118.41 116.48 364100.0 116.42
2020-08-03 118.72 115.5 117.0 118.32 305200.0 118.26
2020-07-31 117.0 112.0 114.94 116.89 348100.0 116.83
2020-07-30 115.31 111.23 113.65 114.98 316800.0 114.93
2020-07-29 114.87 105.19 105.55 114.59 612800.0 114.54
2020-07-28 106.73 103.6 104.67 104.36 346600.0 104.31
2020-07-27 104.87 102.51 102.69 104.45 267900.0 104.4
2020-07-24 103.13 100.69 102.66 101.92 283000.0 101.87
2020-07-23 107.4 103.33 105.31 103.73 196500.0 103.68
2020-07-22 106.16 104.59 104.89 105.46 203800.0 105.41
2020-07-21 105.5 103.19 105.0 104.26 444400.0 104.21
2020-07-20 104.4 100.74 100.74 104.19 263400.0 104.14
2020-07-17 100.73 97.77 98.97 100.51 268100.0 100.46
2020-07-16 98.66 96.85 97.68 98.16 165800.0 98.11
2020-07-15 99.68 97.75 99.03 98.72 279600.0 98.67
2020-07-14 100.1 96.26 98.68 98.45 256600.0 98.4
2020-07-13 103.15 99.02 101.42 99.33 704200.0 99.28
2020-07-10 101.63 98.78 101.35 100.16 319200.0 100.11
2020-07-09 102.66 99.9 102.16 101.28 268900.0 101.23
2020-07-08 101.51 99.88 100.37 101.34 284500.0 101.29
2020-07-07 102.34 99.46 102.01 99.69 421900.0 99.64
2020-07-06 107.19 102.12 107.15 102.5 451800.0 102.45
2020-07-02 105.36 102.81 104.93 103.0 223900.0 102.95
2020-07-01 103.55 101.2 101.36 102.34 452200.0 102.29
2020-06-30 101.39 98.03 98.03 101.17 415600.0 101.12
2020-06-29 101.0 96.79 100.12 97.56 337300.0 97.48
2020-06-26 98.99 95.69 98.58 97.97 723000.0 97.89
2020-06-25 95.9 90.75 92.0 95.76 623000.0 95.68
2020-06-24 94.09 91.43 93.23 92.15 425900.0 92.08
2020-06-23 96.21 93.82 95.93 93.92 225100.0 93.85
2020-06-22 96.27 93.95 94.99 94.96 260900.0 94.89
2020-06-19 97.71 93.9 97.18 94.59 539800.0 94.52
2020-06-18 96.99 95.34 95.68 96.51 231900.0 96.43
2020-06-17 98.77 95.61 98.36 96.02 265000.0 95.94
2020-06-16 98.19 95.11 96.62 97.47 389600.0 97.39
2020-06-15 93.85 89.32 90.67 93.74 512100.0 93.67
2020-06-12 94.75 90.61 93.73 92.74 153400.0 92.67
2020-06-11 95.17 90.65 95.17 91.36 289500.0 91.29
2020-06-10 98.24 96.32 97.77 97.38 181300.0 97.3
2020-06-09 98.31 96.98 98.15 97.54 231200.0 97.46
2020-06-08 99.48 97.87 98.84 98.84 336600.0 98.76
2020-06-05 101.0 97.88 99.87 98.51 291100.0 98.43
2020-06-04 100.0 98.4 99.76 99.2 351300.0 99.12
2020-06-03 99.9 97.63 98.0 99.63 296600.0 99.55
2020-06-02 97.84 94.54 96.56 97.68 657300.0 97.6
2020-06-01 97.45 94.73 94.76 96.19 229100.0 96.11
2020-05-29 95.27 93.01 94.88 95.12 588400.0 95.05
2020-05-28 95.93 94.0 94.38 94.11 250000.0 94.04
2020-05-27 94.66 90.23 94.56 94.64 250400.0 94.57
2020-05-26 95.42 92.76 93.24 93.68 481300.0 93.61
2020-05-22 91.99 89.55 90.31 91.88 576300.0 91.81
2020-05-21 90.6 88.99 89.59 89.97 276700.0 89.9
2020-05-20 90.41 88.62 88.9 89.69 706600.0 89.62
2020-05-19 89.12 87.16 87.4 87.47 214400.0 87.4
2020-05-18 89.84 87.23 88.42 87.36 188300.0 87.29
2020-05-15 86.29 84.29 84.29 86.16 310800.0 86.09
2020-05-14 85.28 82.12 84.01 85.05 497400.0 84.98
2020-05-13 89.08 84.56 88.17 85.29 377600.0 85.22
2020-05-12 92.0 88.64 90.96 88.74 353100.0 88.67
2020-05-11 92.31 88.8 88.84 90.95 755400.0 90.88
2020-05-08 91.36 89.07 90.45 90.0 251900.0 89.93
2020-05-07 90.49 86.3 86.7 90.15 1069000.0 90.08
2020-05-06 87.89 85.39 85.54 86.59 438700.0 86.52
2020-05-05 85.99 82.23 82.23 85.54 544500.0 85.47
2020-05-04 81.64 78.02 79.39 81.44 353700.0 81.38
2020-05-01 81.26 78.21 80.36 79.55 612900.0 79.49
2020-04-30 85.55 80.2 85.55 83.62 1463100.0 83.55
2020-04-29 83.68 77.86 79.45 82.72 563600.0 82.66
2020-04-28 79.97 77.54 79.3 77.64 258600.0 77.58
2020-04-27 79.01 76.35 77.67 78.16 428500.0 78.1
2020-04-24 78.09 75.31 76.71 76.78 494500.0 76.72
2020-04-23 77.86 76.02 76.83 76.2 380700.0 76.14
2020-04-22 77.04 74.79 75.9 76.34 217600.0 76.28
2020-04-21 76.44 72.67 76.44 73.84 264500.0 73.78
2020-04-20 78.92 77.19 77.95 77.31 255200.0 77.25
2020-04-17 79.91 77.79 79.17 78.87 273000.0 78.81
2020-04-16 77.7 74.85 75.26 77.21 307800.0 77.15
2020-04-15 76.82 73.52 75.41 74.4 714300.0 74.34
2020-04-14 78.57 74.57 74.97 78.06 435800.0 78.0
2020-04-13 76.52 72.49 75.58 73.37 354700.0 73.31
2020-04-09 77.15 74.59 75.92 75.88 528400.0 75.82
2020-04-08 74.89 71.19 72.01 74.54 658400.0 74.48
2020-04-07 74.09 69.82 70.9 71.17 623800.0 71.11
2020-04-06 68.48 62.47 63.58 67.53 643700.0 67.48
2020-04-03 65.48 60.13 64.52 61.0 497400.0 60.95
2020-04-02 67.59 63.81 65.72 65.17 388300.0 65.12
2020-04-01 69.0 65.55 68.66 66.32 477700.0 66.27
2020-03-31 74.27 71.03 73.5 71.23 547600.0 71.17
2020-03-30 74.74 72.09 73.98 73.93 480600.0 73.84
2020-03-27 74.12 70.55 72.67 72.76 491400.0 72.67
2020-03-26 75.2 68.08 71.61 74.94 441100.0 74.85
2020-03-25 73.98 68.65 70.91 71.08 597200.0 71.0
2020-03-24 70.23 65.5 66.45 69.92 381600.0 69.84
2020-03-23 67.03 61.69 65.35 63.05 357000.0 62.98
2020-03-20 68.96 64.42 67.32 65.08 673700.0 65.0
2020-03-19 66.92 58.87 62.19 66.19 388000.0 66.11
2020-03-18 65.79 59.89 62.97 62.81 449000.0 62.74
2020-03-17 67.64 60.58 64.0 67.34 818100.0 67.26
2020-03-16 70.5 38.01 38.01 63.01 747700.0 62.94
2020-03-13 74.91 68.19 72.55 74.91 482000.0 74.82
2020-03-12 75.5 68.96 75.0 69.61 575700.0 69.53
2020-03-11 82.0 78.82 80.89 79.56 646400.0 79.47
2020-03-10 83.79 76.58 79.54 83.44 507200.0 83.34
2020-03-09 80.81 76.0 78.35 77.08 389700.0 76.99
2020-03-06 86.09 82.22 85.54 84.48 483800.0 84.38
2020-03-05 90.41 87.09 89.54 87.64 441700.0 87.54
2020-03-04 92.81 90.64 91.59 91.86 339200.0 91.75
2020-03-03 91.94 88.6 90.59 90.05 421900.0 89.94
2020-03-02 91.54 88.75 91.54 90.44 459900.0 90.33
2020-02-28 90.5 86.43 86.8 90.5 412900.0 90.39
2020-02-27 94.6 89.91 91.48 89.91 690500.0 89.8
2020-02-26 96.5 93.44 94.8 93.44 256900.0 93.33
2020-02-25 97.0 93.89 96.91 94.31 461200.0 94.2
2020-02-24 97.17 93.42 94.92 96.01 468300.0 95.9
2020-02-21 101.99 98.55 101.36 99.07 672500.0 98.95
2020-02-20 103.13 99.5 100.0 101.85 2010400.0 101.73
2020-02-19 99.7 96.74 97.61 98.22 722400.0 98.1
2020-02-18 100.78 97.75 97.77 100.19 317600.0 100.07