Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	PEGA	38.86	40.22	37.88	40.12	1.92	2,201,598	23,470	36.50	42.49
2026-02-05	Q	PEGA	39.03	40.255	37.90	38.20	-1.06	1,903,353	25,359	36.24	37.80
2026-02-04	Q	PEGA	39.55	40.60	37.54	39.26	-0.62	2,765,564	27,172	39.00	41.22
2026-02-03	Q	PEGA	42.90	43.34	38.76	39.88	-3.69	3,449,578	32,456	38.77	40.27
2026-02-02	Q	PEGA	43.54	44.725	43.20	43.57	-0.12	1,878,862	21,211	42.50	45.62
2026-01-30	Q	PEGA	44.49	45.0375	43.45	43.69	-0.93	2,007,369	23,419	43.24	43.90
2026-01-29	Q	PEGA	47.93	48.00	43.45	44.62	-4.73	3,383,024	38,184	44.96	45.62
2026-01-28	Q	PEGA	50.00	50.8299	49.03	49.35	-0.45	1,258,956	15,149	48.75	51.75
2026-01-27	Q	PEGA	51.10	51.10	49.11	49.80	-0.95	2,057,504	15,442	49.30	50.14
2026-01-26	Q	PEGA	50.40	51.4221	50.28	50.75	0.37	2,107,951	18,624	48.85	51.75
2026-01-23	Q	PEGA	50.09	51.21	50.04	50.38	0.25	1,467,232	17,417	49.00	71.89
2026-01-22	Q	PEGA	48.64	50.18	48.14	50.13	2.20	2,072,096	19,967	48.00	71.54
2026-01-21	Q	PEGA	51.35	51.445	47.27	47.93	-3.11	2,932,758	28,290	48.17	52.00
2026-01-20	Q	PEGA	50.36	51.945	50.36	51.04	-0.95	1,220,242	16,054	50.75	51.50
2026-01-19	Q	PEGA	53.06	53.19	51.30	51.99	-1.01	0	0	51.59	52.35
2026-01-16	Q	PEGA	53.06	53.19	51.30	51.99	-1.01	1,673,102	18,064	51.59	52.35
2026-01-15	Q	PEGA	56.19	56.64	52.88	53.00	-3.14	2,001,054	21,205	52.90	56.88
2026-01-14	Q	PEGA	57.08	57.77	55.22	56.14	-1.40	1,100,691	12,994	55.20	56.95
2026-01-13	Q	PEGA	58.22	59.24	57.035	57.54	-0.74	875,396	13,155	53.00	59.50
2026-01-12	Q	PEGA	57.55	59.53	57.475	58.28	0.34	1,169,710	15,047	56.00	58.29
2026-01-09	Q	PEGA	59.55	59.975	57.83	57.94	-1.55	979,811	12,050	56.10	61.50
2026-01-08	Q	PEGA	60.44	61.33	59.29	59.49	-1.37	911,775	12,000	57.10	58.70
2026-01-07	Q	PEGA	59.97	62.15	59.50	60.86	0.81	855,037	11,724	57.53	61.01
2026-01-06	Q	PEGA	58.43	60.55	58.43	60.05	1.34	1,239,871	14,996	53.00	63.00
2026-01-05	Q	PEGA	56.17	60.00	55.54	58.71	2.65	1,297,999	18,262	57.00	62.59
2026-01-02	Q	PEGA	60.14	60.16	55.33	56.06	-3.63	1,688,396	19,597	56.35	57.27
2026-01-01	Q	PEGA	61.24	61.2532	59.5325	59.72	-1.60	0	0	59.45	59.84
2025-12-31	Q	PEGA	61.24	61.2532	59.5325	59.72	-1.60	896,452	12,570	59.45	59.84
2025-12-30	Q	PEGA	61.70	62.36	61.06	61.32	-0.86	696,881	9,598	61.00	61.28
2025-12-29	Q	PEGA	62.13	62.89	61.82	62.18	-0.25	822,242	11,069	58.00	71.65
2025-12-26	Q	PEGA	62.13	62.49	61.57	62.43	0.30	570,658	8,639	53.00	62.82
2025-12-25	Q	PEGA	62.43	62.6125	61.285	62.13	-0.50	0	0	61.66	62.49
2025-12-24	Q	PEGA	62.43	62.6125	61.285	62.13	-0.50	507,823	7,099	61.66	62.49
2025-12-23	Q	PEGA	62.01	62.67	61.29	62.63	0.11	990,026	13,498	59.14	66.70
2025-12-22	Q	PEGA	61.37	63.26	61.16	62.52	1.35	836,438	12,199	62.29	63.60
2025-12-19	Q	PEGA	58.89	61.75	58.74	61.17	2.28	3,115,369	19,960	61.20	64.90
2025-12-18	Q	PEGA	58.10	59.01	57.91	58.89	1.44	1,009,965	13,593	58.80	58.93
2025-12-17	Q	PEGA	58.52	59.54	57.28	57.45	-0.93	854,623	12,797	57.39	60.64
2025-12-16	Q	PEGA	58.11	59.165	57.84	58.38		777,237	13,294	57.50	64.00
2025-12-15	Q	PEGA	59.96	60.11	58.28	58.38	-1.25	887,579	12,988	54.79	60.00
2025-12-12	Q	PEGA	61.33	61.365	59.24	59.63	-1.80	766,166	11,890	59.10	60.50
2025-12-11	Q	PEGA	60.92	62.46	60.755	61.43	0.26	944,520	13,932	58.51	62.40
2025-12-10	Q	PEGA	61.13	61.75	59.76	61.17	-0.16	1,113,963	14,770	59.75	63.00
2025-12-09	Q	PEGA	60.22	62.285	60.22	61.33	0.92	1,451,603	17,841	59.00	64.02
2025-12-08	Q	PEGA	60.20	61.47	59.45	60.41	0.30	1,239,124	16,643	59.75	70.83
2025-12-05	Q	PEGA	57.53	60.57	57.35	60.11	3.11	1,775,046	20,972	60.14	78.00
2025-12-04	Q	PEGA	55.03	57.21	54.80	57.00	2.28	1,332,459	18,656	56.58	64.00
2025-12-03	Q	PEGA	55.50	55.90	54.32	54.72	-1.06	960,304	14,582	54.17	56.84
2025-12-02	Q	PEGA	55.00	56.24	54.82	55.78	0.93	881,840	13,243	54.85	57.00
2025-12-01	Q	PEGA	54.60	54.9644	53.81	54.85	0.08	992,648	12,557	53.80	70.65
2025-11-28	Q	PEGA	54.60	55.00	54.335	54.77	0.45	396,258	7,199	54.29	55.27
2025-11-27	Q	PEGA	54.65	54.8162	53.74	54.32	-0.16	0	0	53.35	55.60
2025-11-26	Q	PEGA	54.65	54.8162	53.74	54.32	-0.16	778,261	11,367	53.35	55.60
2025-11-25	Q	PEGA	54.33	55.34	53.81	54.48	0.11	900,048	13,503	54.49	55.00
2025-11-24	Q	PEGA	54.59	55.01	54.03	54.37	-0.05	1,222,097	13,913	52.95	55.50
2025-11-21	Q	PEGA	52.51	55.01	51.93	54.42	2.04	1,559,118	19,724	50.00	70.11
2025-11-20	Q	PEGA	55.03	55.18	51.28	52.38	-1.643	1,412,986	18,518	51.61	53.00
2025-11-19	Q	PEGA	54.35	54.435	53.32	54.02	-0.217	1,248,388	16,438	51.00	61.87
2025-11-18	Q	PEGA	54.14	55.12	53.47	54.24	-0.41	1,217,987	16,450	54.00	70.48
2025-11-17	Q	PEGA	56.85	56.85	54.1301	54.65	-2.20	1,206,609	15,192	50.00	59.69
2025-11-14	Q	PEGA	55.96	57.685	55.35	56.85	0.01	778,243	12,804	52.96	66.08
2025-11-13	Q	PEGA	58.825	59.30	56.535	56.84	-2.41	788,712	14,261	55.70	58.05
2025-11-12	Q	PEGA	60.50	61.00	58.70	59.25	-0.84	1,498,158	17,373	50.30	60.47
2025-11-11	Q	PEGA	59.61	60.2999	59.05	60.09	0.28	1,456,262	16,147	60.20	64.38
2025-11-10	Q	PEGA	59.71	60.2528	58.41	59.81	0.72	1,137,860	15,488	58.80	62.00