Stockscreener 앱 받기
29.84
3.76%
-1.11
Pegasystems Inc 주식 (PEGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $30.30 | $28.49 | $1.81 | 2,206,559.0 | -3.52% |
| 2026-07-29 | $31.23 | $29.39 | $1.84 | 3,629,274.0 | +4.81% |
| 2026-07-28 | $30.15 | $28.98 | $1.17 | 5,096,283.0 | +3.25% |
| 2026-07-27 | $29.64 | $27.49 | $2.15 | 4,554,158.0 | +6.64% |
| 2026-07-24 | $26.85 | $25.81 | $1.04 | 4,510,088.0 | +3.11% |
| 2026-07-23 | $26.74 | $25.34 | $1.40 | 5,482,947.0 | +0.08% |
| 2026-07-22 | $27.50 | $25.10 | $2.40 | 14,008,838.0 | -16.00% |
| 2026-07-21 | $31.47 | $30.40 | $1.07 | 7,115,024.0 | -2.37% |
| 2026-07-20 | $32.10 | $30.85 | $1.25 | 5,575,578.0 | -1.46% |
| 2026-07-17 | $33.20 | $31.21 | $1.99 | 3,101,219.0 | -2.31% |
| 2026-07-16 | $32.99 | $31.03 | $1.96 | 2,365,782.0 | +5.24% |
| 2026-07-15 | $32.25 | $31.04 | $1.21 | 2,663,134.0 | +1.96% |
| 2026-07-14 | $31.95 | $30.25 | $1.70 | 2,350,321.0 | -3.94% |
| 2026-07-13 | $32.54 | $30.98 | $1.56 | 1,801,245.0 | +2.24% |
| 2026-07-10 | $33.11 | $31.18 | $1.93 | 1,197,954.0 | -2.59% |
| 2026-07-09 | $32.13 | $30.31 | $1.82 | 1,068,493.0 | +1.65% |
| 2026-07-08 | $32.13 | $31.16 | $0.97 | 1,410,145.0 | -2.05% |
| 2026-07-07 | $32.38 | $31.33 | $1.05 | 2,467,080.0 | +2.97% |
| 2026-07-06 | $31.61 | $30.29 | $1.32 | 3,165,705.0 | +0.76% |
| 2026-07-02 | $32.10 | $31.03 | $1.07 | 2,048,712.0 | -0.14% |
| 2026-07-01 | $31.73 | $30.73 | $1.00 | 1,987,032.0 | +3.74% |
| 2026-06-30 | $30.18 | $29.29 | $0.895 | 1,891,594.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $33.20 | $25.10 | $8.10 | 77,805,571.0 | -0.37% |
| 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% |
1.15%
5.57%
자본화:
|
볼륨(24시간):