Stockscreener 앱 받기
95.24
1.18%
1.11
Pegasystems Inc 주식 (PEGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $96.49 | $92.30 | $4.19 | 636,938.0 | +1.18% |
| 2024-12-19 | $94.41 | $92.65 | $1.76 | 384,949.0 | +1.87% |
| 2024-12-18 | $97.85 | $91.89 | $5.96 | 384,690.0 | -4.41% |
| 2024-12-17 | $97.21 | $95.18 | $2.03 | 438,069.0 | -0.57% |
| 2024-12-16 | $97.31 | $94.97 | $2.34 | 355,995.0 | +2.77% |
| 2024-12-13 | $96.98 | $94.38 | $2.60 | 314,526.0 | -1.76% |
| 2024-12-12 | $97.75 | $95.50 | $2.25 | 366,591.0 | +0.33% |
| 2024-12-11 | $96.30 | $93.48 | $2.82 | 421,670.0 | +2.09% |
| 2024-12-10 | $95.83 | $92.95 | $2.88 | 485,106.0 | -0.43% |
| 2024-12-09 | $97.38 | $93.94 | $3.44 | 472,725.0 | -2.95% |
| 2024-12-06 | $97.65 | $96.48 | $1.17 | 352,328.0 | +0.88% |
| 2024-12-05 | $97.94 | $96.10 | $1.84 | 391,691.0 | -0.72% |
| 2024-12-04 | $97.86 | $95.66 | $2.20 | 487,869.0 | +1.70% |
| 2024-12-03 | $95.80 | $93.95 | $1.85 | 471,200.0 | +1.09% |
| 2024-12-02 | $95.34 | $93.87 | $1.47 | 555,994.0 | -0.52% |
| 2024-11-29 | $95.86 | $94.39 | $1.47 | 217,917.0 | +0.49% |
| 2024-11-27 | $97.00 | $92.89 | $4.11 | 480,175.0 | -2.01% |
| 2024-11-26 | $96.68 | $94.62 | $2.06 | 716,991.0 | +1.17% |
| 2024-11-25 | $95.91 | $92.00 | $3.91 | 765,281.0 | +4.16% |
| 2024-11-22 | $91.67 | $89.23 | $2.44 | 408,741.0 | +2.26% |
Pegasystems Inc 주식 (PEGA) 연도별 가격 이력
이 심층 분석에서는 Pegasystems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEGA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pegasystems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pegasystems Inc 주식 (PEGA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $97.94 | $91.89 | $6.05 | 7,157,279.0 | +0.28% |
| 2024-11 | $97.00 | $79.57 | $17.43 | 9,239,163.0 | +19.55% |
| 2024-10 | $82.50 | $68.69 | $13.81 | 13,018,263.0 | +8.69% |
| 2024-09 | $74.40 | $64.05 | $10.35 | 12,342,098.0 | +3.12% |
| 2024-08 | $71.85 | $63.19 | $8.66 | 13,672,591.0 | +1.66% |
| 2024-07 | $72.74 | $56.61 | $16.13 | 12,939,181.0 | +15.18% |
| 2024-06 | $61.11 | $55.90 | $5.21 | 10,953,872.0 | +5.34% |
| 2024-05 | $64.18 | $55.71 | $8.47 | 9,777,834.0 | -3.30% |
| 2024-04 | $64.56 | $54.55 | $10.01 | 10,166,750.0 | -8.08% |
| 2024-03 | $67.42 | $61.71 | $5.71 | 9,172,779.0 | -0.62% |
| 2024-02 | $69.26 | $47.82 | $21.44 | 14,452,242.0 | +33.44% |
| 2024-01 | $50.32 | $44.07 | $6.25 | 6,953,753.0 | -0.25% |
Pegasystems Inc 주식 (PEGA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.54 | $48.64 | $4.90 | 7,029,280.0 | -6.00% |
| 2023-11 | $54.00 | $42.41 | $11.59 | 6,786,245.0 | +21.62% |
| 2023-10 | $44.66 | $37.66 | $7.00 | 5,318,958.0 | -1.54% |
| 2023-09 | $51.34 | $41.53 | $9.81 | 4,652,619.0 | -12.59% |
| 2023-08 | $53.75 | $45.02 | $8.73 | 5,340,482.0 | -5.86% |
| 2023-07 | $59.23 | $48.28 | $10.95 | 7,108,402.0 | +7.00% |
| 2023-06 | $51.73 | $46.04 | $5.69 | 5,661,644.0 | +1.94% |
| 2023-05 | $48.64 | $41.47 | $7.17 | 6,179,285.0 | +6.01% |
| 2023-04 | $48.61 | $43.47 | $5.14 | 5,952,258.0 | -5.90% |
| 2023-03 | $48.53 | $43.24 | $5.29 | 6,522,997.0 | +4.53% |
| 2023-02 | $50.89 | $37.80 | $13.09 | 8,799,594.0 | +19.29% |
| 2023-01 | $39.32 | $33.31 | $6.01 | 7,424,438.0 | +13.55% |
Pegasystems Inc 주식 (PEGA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.93 | $32.62 | $7.31 | 7,098,224.0 | -5.54% |
| 2022-11 | $39.01 | $31.06 | $7.95 | 9,687,431.0 | -2.58% |
| 2022-10 | $37.35 | $29.05 | $8.30 | 7,627,263.0 | +15.77% |
| 2022-09 | $41.87 | $31.71 | $10.16 | 10,285,201.0 | -12.21% |
| 2022-08 | $43.08 | $35.69 | $7.39 | 12,361,482.0 | -8.82% |
| 2022-07 | $52.21 | $37.42 | $14.79 | 9,807,523.0 | -16.07% |
| 2022-06 | $55.54 | $43.21 | $12.33 | 10,331,114.0 | -3.43% |
| 2022-05 | $77.55 | $36.50 | $41.05 | 18,709,507.0 | -35.32% |
| 2022-04 | $82.33 | $68.21 | $14.12 | 8,484,257.0 | -5.03% |
| 2022-03 | $87.85 | $71.61 | $16.24 | 11,548,433.0 | -7.43% |
| 2022-02 | $102.5 | $74.31 | $28.19 | 11,174,721.0 | -12.20% |
| 2022-01 | $111.7 | $89.02 | $22.71 | 8,099,815.0 | -11.27% |
11.56%
1.36%
자본화:
|
볼륨(24시간):