Stockscreener 앱 받기
89.50
2.98%
2.59
시간 외 거래:
89.99
0.49
+0.55%
Pegasystems Inc 주식 (PEGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $89.94 | $87.68 | $2.26 | 365,478.0 | +2.98% |
| 2024-11-20 | $87.00 | $85.30 | $1.70 | 311,943.0 | +1.22% |
| 2024-11-19 | $86.11 | $84.44 | $1.67 | 334,780.0 | +0.50% |
| 2024-11-18 | $86.64 | $84.73 | $1.91 | 305,904.0 | -1.29% |
| 2024-11-15 | $88.00 | $85.43 | $2.57 | 331,350.0 | -2.15% |
| 2024-11-14 | $90.30 | $88.18 | $2.12 | 501,018.0 | -2.06% |
| 2024-11-13 | $91.54 | $88.75 | $2.80 | 618,314.0 | +1.03% |
| 2024-11-12 | $89.61 | $87.76 | $1.86 | 555,854.0 | +1.56% |
| 2024-11-11 | $88.40 | $86.31 | $2.09 | 440,056.0 | +1.55% |
| 2024-11-08 | $86.86 | $85.75 | $1.11 | 309,199.0 | +0.64% |
| 2024-11-07 | $86.88 | $85.13 | $1.75 | 407,719.0 | +0.50% |
| 2024-11-06 | $87.19 | $85.19 | $2.00 | 641,493.0 | +1.65% |
| 2024-11-05 | $84.42 | $81.61 | $2.81 | 525,177.0 | +4.00% |
| 2024-11-04 | $82.04 | $80.48 | $1.56 | 515,239.0 | -0.34% |
| 2024-11-01 | $81.78 | $79.57 | $2.21 | 486,534.0 | +2.40% |
| 2024-10-31 | $82.14 | $79.36 | $2.78 | 588,719.0 | -2.83% |
| 2024-10-30 | $82.50 | $80.78 | $1.72 | 490,554.0 | +0.94% |
| 2024-10-29 | $81.62 | $80.00 | $1.62 | 475,627.0 | +0.86% |
| 2024-10-28 | $81.19 | $79.79 | $1.40 | 572,193.0 | +0.34% |
| 2024-10-25 | $82.22 | $78.83 | $3.39 | 1,456,860.0 | +0.09% |
| 2024-10-24 | $80.12 | $74.98 | $5.14 | 1,696,226.0 | +14.67% |
| 2024-10-23 | $70.61 | $68.69 | $1.92 | 761,246.0 | -1.09% |
| 2024-10-22 | $71.46 | $70.45 | $1.01 | 590,660.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $91.54 | $79.57 | $11.97 | 7,015,536.0 | +12.66% |
| 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% |
16.16%
2.00%
자본화:
|
볼륨(24시간):