Stockscreener 앱 받기
35.95
6.27%
2.12
시간 외 거래:
36.03
0.08
+0.22%
Pegasystems Inc 주식 (PEGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $36.37 | $33.21 | $3.16 | 5,105,816.0 | +6.27% |
| 2026-10-14 | $34.70 | $32.93 | $1.77 | 4,481,208.0 | -1.60% |
| 2026-10-13 | $35.81 | $34.31 | $1.50 | 1,878,397.0 | -1.52% |
| 2026-10-12 | $36.53 | $34.83 | $1.70 | 1,403,804.0 | -2.08% |
| 2026-10-09 | $35.95 | $35.18 | $0.77 | 1,170,723.0 | +0.45% |
| 2026-10-08 | $35.57 | $34.10 | $1.47 | 953,556.0 | +3.32% |
| 2026-10-07 | $34.88 | $34.08 | $0.80 | 1,118,103.0 | -0.72% |
| 2026-10-06 | $35.22 | $34.16 | $1.06 | 1,619,659.0 | +0.20% |
| 2026-10-05 | $34.72 | $33.87 | $0.85 | 1,801,079.0 | +1.77% |
| 2026-10-02 | $34.71 | $33.71 | $1.00 | 1,251,374.0 | -1.45% |
| 2026-10-01 | $35.01 | $33.86 | $1.15 | 1,878,214.0 | +3.46% |
| 2026-09-30 | $33.77 | $32.36 | $1.41 | 3,091,309.0 | +0.94% |
| 2026-09-29 | $33.23 | $32.33 | $0.90 | 1,409,992.0 | -0.78% |
| 2026-09-28 | $33.37 | $31.56 | $1.81 | 1,411,513.0 | -1.53% |
| 2026-09-25 | $34.54 | $33.58 | $0.96 | 1,110,111.0 | -1.42% |
| 2026-09-24 | $35.74 | $34.03 | $1.71 | 1,759,056.0 | -2.70% |
| 2026-09-23 | $35.50 | $34.59 | $0.905 | 1,260,159.0 | +1.37% |
| 2026-09-22 | $35.80 | $33.95 | $1.85 | 1,686,203.0 | -0.74% |
| 2026-09-21 | $35.76 | $34.70 | $1.06 | 1,955,966.0 | -0.24% |
| 2026-09-18 | $36.07 | $34.78 | $1.29 | 4,167,798.0 | -2.83% |
| 2026-09-17 | $36.44 | $34.66 | $1.78 | 2,559,849.0 | -2.09% |
| 2026-09-16 | $37.60 | $36.52 | $1.08 | 3,009,391.0 | -2.10% |
| 2026-09-15 | $38.83 | $37.53 | $1.30 | 2,710,028.0 | -2.79% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $36.53 | $32.93 | $3.60 | 22,661,933.0 | +8.02% |
| 2026-09 | $38.96 | $31.56 | $7.40 | 49,011,159.0 | -9.59% |
| 2026-08 | $36.98 | $30.55 | $6.43 | 34,519,191.0 | +20.49% |
| 2026-07 | $33.20 | $25.10 | $8.10 | 81,945,792.0 | +1.94% |
| 2026-06 | $38.14 | $28.66 | $9.48 | 47,594,812.0 | -16.12% |
| 2026-05 | $38.21 | $32.00 | $6.21 | 36,123,680.0 | -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% |
3.78%
자본화:
|
볼륨(24시간):