Stockscreener 앱 받기
35.73
5.59%
1.89
Pegasystems Inc 주식 (PEGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $35.93 | $34.03 | $1.90 | 3,049,990.0 | +5.59% |
| 2026-05-28 | $34.91 | $33.26 | $1.65 | 1,395,010.0 | +0.27% |
| 2026-05-27 | $35.15 | $33.71 | $1.44 | 1,453,432.0 | -1.69% |
| 2026-05-26 | $34.80 | $33.56 | $1.23 | 1,139,843.0 | -0.06% |
| 2026-05-22 | $35.30 | $34.12 | $1.19 | 1,369,793.0 | +0.29% |
| 2026-05-21 | $34.30 | $32.92 | $1.38 | 1,610,257.0 | -0.35% |
| 2026-05-20 | $34.38 | $32.00 | $2.38 | 1,760,475.0 | +2.60% |
| 2026-05-19 | $35.49 | $33.09 | $2.40 | 1,524,906.0 | -1.90% |
| 2026-05-18 | $34.81 | $33.61 | $1.20 | 1,907,663.0 | +1.31% |
| 2026-05-15 | $34.13 | $33.30 | $0.835 | 1,703,630.0 | +0.96% |
| 2026-05-14 | $33.79 | $32.23 | $1.56 | 1,707,285.0 | +2.05% |
| 2026-05-13 | $34.21 | $32.53 | $1.68 | 2,379,013.0 | -3.79% |
| 2026-05-12 | $35.05 | $33.98 | $1.07 | 2,379,556.0 | -0.73% |
| 2026-05-11 | $36.30 | $33.94 | $2.36 | 1,837,929.0 | -4.77% |
| 2026-05-08 | $36.34 | $35.18 | $1.16 | 1,551,975.0 | -2.06% |
| 2026-05-07 | $37.89 | $36.56 | $1.33 | 1,854,608.0 | +0.99% |
| 2026-05-06 | $37.00 | $35.50 | $1.50 | 1,774,980.0 | -1.57% |
| 2026-05-05 | $37.20 | $35.44 | $1.76 | 1,561,525.0 | +0.43% |
| 2026-05-04 | $37.62 | $36.27 | $1.35 | 1,814,414.0 | +1.63% |
| 2026-05-01 | $38.21 | $35.82 | $2.39 | 2,347,396.0 | -0.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $38.21 | $32.00 | $6.21 | 39,173,670.0 | -2.24% |
| 2026-04 | $44.91 | $34.34 | $10.57 | 54,086,982.0 | -14.12% |
| 2026-03 | $48.39 | $39.68 | $8.71 | 44,203,561.0 | -2.68% |
| 2026-02 | $45.96 | $35.89 | $10.07 | 60,609,320.0 | +0.09% |
| 2026-01 | $62.15 | $43.45 | $18.70 | 31,463,420.0 | -26.84% |
Pegasystems Inc 주식 (PEGA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.26 | $53.81 | $9.45 | 22,093,880.0 | +11.96% |
| 2025-11 | $63.97 | $51.28 | $12.69 | 20,507,759.0 | -13.95% |
| 2025-10 | $68.10 | $53.29 | $14.81 | 35,093,878.0 | +10.70% |
| 2025-09 | $61.00 | $52.26 | $8.74 | 27,858,291.0 | +6.07% |
| 2025-08 | $58.88 | $49.32 | $9.56 | 28,311,684.0 | -7.66% |
| 2025-07 | $60.96 | $49.16 | $11.80 | 41,315,585.0 | +8.46% |
| 2025-06 | $103.3 | $48.30 | $55.00 | 23,634,822.0 | -44.85% |
| 2025-05 | $105.5 | $90.81 | $14.69 | 25,193,651.0 | +6.59% |
| 2025-04 | $93.08 | $59.67 | $33.41 | 24,119,876.0 | +32.45% |
| 2025-03 | $79.84 | $67.03 | $12.81 | 17,153,240.0 | -11.45% |
| 2025-02 | $109.8 | $75.72 | $34.06 | 20,880,824.0 | -27.50% |
| 2025-01 | $113.7 | $90.56 | $23.11 | 17,175,907.0 | +16.19% |
Pegasystems Inc 주식 (PEGA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $97.94 | $91.89 | $6.05 | 7,692,683.0 | -1.77% |
| 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% |
0.90%
0.73%
자본화:
|
볼륨(24시간):