52.82
price down icon0.21%   -0.11
 
loading

Pegasystems Inc 주식 (PEGA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-25 $53.46 $52.51 $0.95 879,613.0 -0.21%
2025-08-22 $53.05 $50.78 $2.27 1,179,815.0 +3.54%
2025-08-21 $51.50 $50.39 $1.11 945,559.0 -1.35%
2025-08-20 $52.27 $51.27 $1.00 950,118.0 -0.92%
2025-08-19 $53.75 $51.94 $1.81 971,425.0 -1.77%
2025-08-18 $53.48 $52.61 $0.8699 1,031,832.0 +1.10%
2025-08-15 $53.18 $51.94 $1.24 1,118,396.0 +1.43%
2025-08-14 $52.90 $51.83 $1.07 1,122,770.0 -1.83%
2025-08-13 $52.96 $50.75 $2.21 1,307,422.0 +3.79%
2025-08-12 $51.20 $49.32 $1.88 1,905,764.0 +2.43%
2025-08-11 $51.69 $49.55 $2.14 2,710,058.0 -2.87%
2025-08-08 $54.26 $50.73 $3.53 2,765,945.0 -4.75%
2025-08-07 $58.83 $52.57 $6.26 2,569,850.0 -6.72%
2025-08-06 $57.83 $56.84 $0.9899 1,040,197.0 +0.96%
2025-08-05 $58.88 $56.94 $1.94 1,306,497.0 -2.38%
2025-08-04 $58.71 $57.63 $1.08 987,661.0 +1.90%
2025-08-01 $58.54 $56.80 $1.74 1,528,746.0 -2.23%
2025-07-31 $60.27 $58.58 $1.69 1,403,188.0 -1.81%
2025-07-30 $60.96 $59.41 $1.55 1,369,421.0 -0.99%
2025-07-29 $60.56 $58.74 $1.82 2,117,944.0 +0.73%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $58.88 $49.32 $9.56 25,201,281.0 -10.03%
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

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%

Pegasystems Inc 주식 (PEGA) 가격 이력 2023

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%
$345.19
price down icon 1.27%
$184.51
price down icon 0.75%
software_application ADP
$303.84
price down icon 1.33%
$363.21
price up icon 0.34%
$140.53
price down icon 1.11%
software_application NOW
$879.54
price down icon 0.77%
자본화:     |  볼륨(24시간):