PEGA(PEGA)
PEGA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $34.61 | $36.08 | $34.30 | $35.89 | 2.46M |
| 8/26/2026 | $33.28 | $34.38 | $33.25 | $33.83 | 1.14M |
| 8/25/2026 | $34.09 | $34.41 | $33.59 | $34.00 | 1.33M |
| 8/24/2026 | $33.45 | $34.56 | $33.33 | $34.28 | 2.10M |
| 8/21/2026 | $33.46 | $34.00 | $33.05 | $33.56 | 1.95M |
| 8/20/2026 | $33.52 | $34.05 | $33.30 | $33.61 | 1.48M |
| 8/19/2026 | $32.61 | $34.11 | $32.18 | $33.83 | 1.97M |
| 8/18/2026 | $32.35 | $32.80 | $32.27 | $32.50 | 1.24M |
| 8/17/2026 | $31.70 | $32.17 | $31.11 | $31.88 | 1.68M |
| 8/14/2026 | $34.00 | $34.00 | $32.04 | $32.32 | 1.72M |
| 8/13/2026 | $31.44 | $33.76 | $31.32 | $33.49 | 2.28M |
| 8/12/2026 | $32.29 | $32.83 | $31.26 | $31.35 | 1.54M |
| 8/11/2026 | $32.75 | $33.70 | $32.56 | $33.07 | 1.41M |
| 8/10/2026 | $32.53 | $33.20 | $32.27 | $33.01 | 1.07M |
| 8/7/2026 | $32.30 | $32.83 | $31.97 | $32.74 | 1.34M |
| 8/6/2026 | $30.95 | $31.80 | $30.55 | $31.67 | 1.23M |
| 8/5/2026 | $32.02 | $32.11 | $31.43 | $31.81 | 1.65M |
| 8/4/2026 | $30.87 | $31.76 | $30.87 | $31.75 | 1.28M |
| 8/3/2026 | $31.30 | $32.06 | $30.82 | $31.37 | 2.18M |
| 7/31/2026 | $29.80 | $30.66 | $29.53 | $30.55 | 2.93M |
| 7/30/2026 | $30.11 | $30.30 | $28.49 | $30.03 | 3.41M |
| 7/29/2026 | $29.39 | $31.23 | $29.39 | $30.95 | 3.63M |
| 7/28/2026 | $29.10 | $30.15 | $28.98 | $29.53 | 5.11M |
| 7/27/2026 | $27.50 | $29.64 | $27.49 | $28.60 | 4.55M |
| 7/24/2026 | $26.36 | $26.85 | $25.81 | $26.82 | 4.51M |
| 7/23/2026 | $25.61 | $26.74 | $25.34 | $26.01 | 5.48M |
| 7/22/2026 | $25.32 | $27.50 | $25.10 | $25.99 | 14.03M |
| 7/21/2026 | $30.90 | $31.47 | $30.40 | $30.94 | 7.41M |
| 7/20/2026 | $31.52 | $32.10 | $30.85 | $31.69 | 5.58M |
| 7/17/2026 | $32.27 | $33.20 | $31.21 | $32.16 | 3.10M |
| 7/16/2026 | $31.58 | $32.99 | $31.03 | $32.92 | 2.37M |
| 7/15/2026 | $31.29 | $32.25 | $31.04 | $31.28 | 2.67M |
| 7/14/2026 | $30.40 | $31.95 | $30.25 | $30.68 | 2.38M |
| 7/13/2026 | $31.76 | $32.54 | $30.98 | $31.94 | 1.80M |
| 7/10/2026 | $32.96 | $33.11 | $31.18 | $31.24 | 1.22M |
| 7/9/2026 | $30.50 | $32.13 | $30.31 | $32.07 | 1.07M |
| 7/8/2026 | $31.67 | $32.13 | $31.16 | $31.55 | 1.44M |
| 7/7/2026 | $31.69 | $32.38 | $31.33 | $32.21 | 2.47M |
| 7/6/2026 | $30.90 | $31.61 | $30.29 | $31.28 | 3.17M |
| 7/2/2026 | $31.22 | $32.10 | $31.03 | $31.05 | 2.08M |
| 7/1/2026 | $30.97 | $31.73 | $30.73 | $31.09 | 1.99M |
| 6/30/2026 | $29.98 | $30.19 | $29.29 | $29.97 | 1.89M |
| 6/29/2026 | $31.29 | $31.66 | $30.15 | $30.45 | 1.84M |
| 6/26/2026 | $29.03 | $30.89 | $29.03 | $30.78 | 2.22M |
| 6/25/2026 | $29.63 | $30.30 | $28.66 | $28.72 | 2.02M |
| 6/24/2026 | $29.70 | $30.76 | $29.59 | $29.92 | 2.55M |
| 6/23/2026 | $29.78 | $30.13 | $29.04 | $29.84 | 3.67M |
| 6/22/2026 | $29.64 | $30.45 | $28.72 | $29.38 | 2.96M |
| 6/18/2026 | $30.00 | $30.29 | $29.40 | $30.09 | 4.15M |
| 6/17/2026 | $31.93 | $32.69 | $30.11 | $30.23 | 3.65M |
| 6/16/2026 | $32.70 | $33.34 | $31.92 | $32.35 | 2.31M |
| 6/15/2026 | $33.15 | $33.85 | $32.57 | $32.72 | 2.26M |
| 6/12/2026 | $32.91 | $32.93 | $31.46 | $32.76 | 2.13M |
| 6/11/2026 | $32.37 | $33.02 | $31.97 | $32.81 | 1.54M |
| 6/10/2026 | $33.08 | $34.00 | $32.72 | $32.91 | 1.81M |
| 6/9/2026 | $34.60 | $35.17 | $33.22 | $34.16 | 2.13M |
| 6/8/2026 | $34.31 | $35.40 | $33.77 | $35.11 | 2.09M |
| 6/5/2026 | $35.20 | $35.77 | $34.08 | $34.71 | 1.50M |
| 6/4/2026 | $36.07 | $36.40 | $35.01 | $35.44 | 1.66M |
| 6/3/2026 | $35.92 | $35.92 | $34.58 | $35.11 | 1.66M |
| 6/2/2026 | $36.65 | $37.39 | $35.51 | $36.61 | 1.69M |
| 6/1/2026 | $36.99 | $38.14 | $36.08 | $37.93 | 1.98M |