Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	PEGA	59.47	62.28	59.47	60.61	1.19	657,255	8,489	59.61	72.45
2024-04-30	Q	PEGA	60.34	61.16	59.33	59.42	-1.41	738,395	7,619	59.42	67.84
2024-04-29	Q	PEGA	61.96	62.53	60.27	60.83	-0.97	800,294	10,237	60.00	70.00
2024-04-26	Q	PEGA	60.47	63.18	60.0708	61.80	2.72	940,337	14,401	55.61	64.00
2024-04-25	Q	PEGA	56.00	59.12	54.55	59.08	0.20	1,253,136	13,218	61.00	61.98
2024-04-24	Q	PEGA	59.40	59.95	58.58	58.88	-0.42	733,904	8,674	56.97	57.10
2024-04-23	Q	PEGA	58.09	59.73	58.09	59.30	1.14	321,749	8,053	57.36	80.26
2024-04-22	Q	PEGA	57.61	58.51	56.87	58.16	0.55	339,116	6,990	51.68	65.00
2024-04-19	Q	PEGA	58.05	58.395	57.20	57.61	-0.79	357,777	8,237	55.00	65.46
2024-04-18	Q	PEGA	59.30	59.40	58.17	58.40	-0.54	251,384	4,948	58.19	58.79
2024-04-17	Q	PEGA	58.87	59.74	58.75	58.94	0.22	376,395	7,291	52.73	91.00
2024-04-16	Q	PEGA	58.50	59.00	57.70	58.72	0.26	311,863	7,527	58.41	59.34
2024-04-15	Q	PEGA	60.55	61.00	58.3875	58.47	-1.92	280,765	4,133	58.00	79.69
2024-04-12	Q	PEGA	61.62	61.89	60.25	60.39	-2.04	336,963	5,298	59.85	60.78
2024-04-11	Q	PEGA	62.63	62.63	61.655	62.43	0.42	222,917	4,163	50.00	66.40
2024-04-10	Q	PEGA	61.72	62.21	61.25	62.01	-1.22	219,616	4,456	62.00	63.82
2024-04-09	Q	PEGA	62.28	63.73	62.28	63.23	1.25	351,894	6,178	61.22	72.07
2024-04-08	Q	PEGA	61.90	62.15	61.40	61.98	-0.12	342,405	5,708	61.56	62.47
2024-04-05	Q	PEGA	60.67	62.31	60.67	62.10	1.29	475,783	7,568	61.62	62.39
2024-04-04	Q	PEGA	62.94	63.20	60.67	60.81	-1.30	409,572	6,135	59.59	81.28
2024-04-03	Q	PEGA	61.47	63.11	61.47	62.11	0.01	686,923	8,516	62.01	81.28
2024-04-02	Q	PEGA	62.24	62.37	61.07	62.10	-0.55	462,496	7,500	55.24	62.50
2024-04-01	Q	PEGA	64.20	64.56	62.48	62.65	-1.99	405,640	6,358	62.10	63.05
2024-03-29	Q	PEGA	65.05	65.9685	64.19	64.64	-0.43	0	0	64.18	65.13
2024-03-28	Q	PEGA	65.05	65.9685	64.19	64.64	-0.43	673,410	4,661	64.18	65.13
2024-03-27	Q	PEGA	65.83	66.04	64.53	65.10	-0.50	286,594	4,394	64.55	66.47
2024-03-26	Q	PEGA	65.54	66.4699	65.10	65.60	0.61	354,309	4,984	63.50	65.98
2024-03-25	Q	PEGA	65.33	65.69	64.745	64.99	-0.27	281,187	5,577	64.42	65.55
2024-03-22	Q	PEGA	65.83	65.9324	64.08	65.26	-0.56	385,144	5,095	58.92	65.71
2024-03-21	Q	PEGA	64.71	66.23	64.71	65.82	1.29	481,692	6,142	65.41	66.37
2024-03-20	Q	PEGA	64.30	64.91	63.73	64.53	0.25	434,361	4,482	61.00	66.00
2024-03-19	Q	PEGA	62.80	64.45	62.00	64.28	1.16	420,687	5,580	63.00	64.64
2024-03-18	Q	PEGA	62.47	63.51	62.12	63.12	1.08	554,159	5,407	33.00	65.00
2024-03-15	Q	PEGA	62.13	62.48	61.72	62.04	-0.56	643,707	5,830	61.00	69.98
2024-03-14	Q	PEGA	63.35	63.395	62.36	62.60	-0.52	458,520	6,936	61.00	62.58
2024-03-13	Q	PEGA	64.00	64.695	62.95	63.12	-1.07	578,436	6,771	60.00	67.00
2024-03-12	Q	PEGA	64.72	65.04	63.58	64.19	-0.54	317,716	4,976	63.68	66.75
2024-03-11	Q	PEGA	64.13	65.09	63.83	64.73	0.24	357,871	5,580	64.77	68.00
2024-03-08	Q	PEGA	64.35	65.47	63.7592	64.49	0.47	665,113	5,915	50.00	70.46
2024-03-07	Q	PEGA	63.76	64.78	63.32	64.02	0.65	424,494	4,965	36.27	65.18
2024-03-06	Q	PEGA	63.15	64.15	62.61	63.37	1.27	303,901	4,763	26.85	67.96
2024-03-05	Q	PEGA	64.67	64.7926	61.71	62.10	-3.27	526,951	7,343	61.00	71.61
2024-03-04	Q	PEGA	66.61	67.37	65.00	65.37	-1.24	485,533	6,689	60.88	66.20
2024-03-01	Q	PEGA	65.04	67.425	64.286	66.59	1.55	690,404	8,795	64.00	68.00
2024-02-29	Q	PEGA	65.44	65.50	64.45	65.04	0.66	831,508	6,643	59.23	65.40
2024-02-28	Q	PEGA	65.26	65.50	64.02	64.38	-1.29	475,154	5,863	63.00	64.28
2024-02-27	Q	PEGA	66.37	67.19	65.54	65.67	-0.25	614,794	7,437	65.40	68.98
2024-02-26	Q	PEGA	63.58	66.22	63.45	65.92	2.20	623,071	7,074	63.15	75.98
2024-02-23	Q	PEGA	64.76	65.35	63.17	63.72	-0.98	562,208	6,990	60.00	66.00
2024-02-22	Q	PEGA	64.00	64.8899	63.34	64.70	1.78	604,126	6,622	61.77	67.54
2024-02-21	Q	PEGA	64.01	64.26	62.50	62.92	-1.81	645,714	8,794	62.00	81.15
2024-02-20	Q	PEGA	63.80	65.60	62.76	64.73	-0.15	822,645	9,654	63.00	66.85
2024-02-19	Q	PEGA	65.95	66.85	62.77	64.88	-3.92	0	0	59.00	68.00
2024-02-16	Q	PEGA	65.95	66.85	62.77	64.88	-3.92	1,804,358	15,881	59.00	68.00
2024-02-15	Q	PEGA	61.10	69.2625	60.00	68.80	18.09	3,393,677	28,420	69.00	69.55
2024-02-14	Q	PEGA	48.51	50.8437	48.51	50.71	2.34	880,213	8,323	57.50	58.00
2024-02-13	Q	PEGA	48.56	49.02	47.82	48.37	-1.79	398,479	5,992	47.00	49.37
2024-02-12	Q	PEGA	50.82	51.36	49.786	50.16	0.22	430,601	5,750	49.00	51.10
2024-02-09	Q	PEGA	49.96	51.06	49.79	49.94	0.18	548,273	6,715	49.50	56.98
2024-02-08	Q	PEGA	49.07	49.81	48.81	49.76	0.45	474,146	5,218	48.00	56.44
2024-02-07	Q	PEGA	49.91	50.00	49.05	49.31	-0.32	251,419	3,569	42.99	50.35
2024-02-06	Q	PEGA	49.09	49.93	49.07	49.63	0.59	492,051	4,132	48.00	80.67
2024-02-05	Q	PEGA	49.20	49.25	48.69	49.04	-0.60	256,325	3,375	47.00	55.59
2024-02-02	Q	PEGA	49.53	49.93	48.83	49.64	-0.05	247,669	3,752	49.22	49.93