Stockscreener 앱 받기
59.63
2.93%
-1.80
Pegasystems Inc 주식 (PEGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $61.37 | $59.24 | $2.12 | 766,105.0 | -2.93% |
| 2025-12-11 | $62.46 | $60.76 | $1.70 | 926,579.0 | +0.43% |
| 2025-12-10 | $61.75 | $59.76 | $1.99 | 1,113,744.0 | -0.26% |
| 2025-12-09 | $62.28 | $60.22 | $2.06 | 1,448,657.0 | +1.52% |
| 2025-12-08 | $61.47 | $59.45 | $2.02 | 1,239,201.0 | +0.50% |
| 2025-12-05 | $60.57 | $57.35 | $3.22 | 1,774,872.0 | +5.21% |
| 2025-12-04 | $57.21 | $54.80 | $2.41 | 995,575.0 | +4.41% |
| 2025-12-03 | $55.90 | $54.32 | $1.58 | 959,787.0 | -1.90% |
| 2025-12-02 | $56.24 | $54.82 | $1.42 | 881,570.0 | +1.70% |
| 2025-12-01 | $54.96 | $53.81 | $1.15 | 992,612.0 | +0.15% |
| 2025-11-28 | $55.00 | $54.34 | $0.665 | 396,258.0 | +0.83% |
| 2025-11-26 | $54.82 | $53.74 | $1.08 | 778,161.0 | -0.29% |
| 2025-11-25 | $55.34 | $53.81 | $1.53 | 899,837.0 | +0.20% |
| 2025-11-24 | $55.01 | $54.03 | $0.98 | 1,175,114.0 | -0.09% |
| 2025-11-21 | $55.01 | $51.93 | $3.08 | 1,557,918.0 | +3.89% |
| 2025-11-20 | $55.18 | $51.28 | $3.90 | 1,412,588.0 | -3.04% |
| 2025-11-19 | $54.44 | $53.32 | $1.12 | 1,248,037.0 | -0.41% |
| 2025-11-18 | $55.12 | $53.47 | $1.65 | 1,217,307.0 | -0.75% |
| 2025-11-17 | $56.85 | $54.13 | $2.72 | 1,206,174.0 | -3.87% |
| 2025-11-14 | $57.69 | $55.35 | $2.34 | 778,025.0 | +0.02% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $62.46 | $53.81 | $8.65 | 11,864,807.0 | +8.87% |
| 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% |
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% |
3.64%
0.53%
자본화:
|
볼륨(24시간):