Pegasystems Inc. (PEGA)
NASDAQ: PEGA · Real-Time Price · USD
60.11
+3.11 (5.46%)
At close: Dec 5, 2025, 4:00 PM EST
60.14
+0.03 (0.05%)
After-hours: Dec 5, 2025, 7:08 PM EST
Pegasystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.53 | 60.57 | 57.35 | 60.11 | 60.11 | 5.46% | 1,773,846 |
| Dec 4, 2025 | 55.03 | 57.21 | 54.80 | 57.00 | 57.00 | 4.17% | 1,331,632 |
| Dec 3, 2025 | 55.50 | 55.90 | 54.32 | 54.72 | 54.72 | -1.90% | 959,787 |
| Dec 2, 2025 | 55.00 | 56.24 | 54.82 | 55.78 | 55.78 | 1.70% | 881,570 |
| Dec 1, 2025 | 54.60 | 54.96 | 53.81 | 54.85 | 54.85 | 0.15% | 992,612 |
| Nov 28, 2025 | 54.60 | 55.00 | 54.34 | 54.77 | 54.77 | 0.83% | 396,096 |
| Nov 26, 2025 | 54.65 | 54.82 | 53.74 | 54.32 | 54.32 | -0.29% | 777,636 |
| Nov 25, 2025 | 54.33 | 55.34 | 53.81 | 54.48 | 54.48 | 0.20% | 899,837 |
| Nov 24, 2025 | 54.59 | 55.01 | 54.03 | 54.37 | 54.37 | -0.09% | 1,222,097 |
| Nov 21, 2025 | 52.51 | 55.01 | 51.93 | 54.42 | 54.42 | 3.89% | 1,558,472 |
| Nov 20, 2025 | 55.03 | 55.18 | 51.28 | 52.38 | 52.38 | -3.04% | 1,412,986 |
| Nov 19, 2025 | 54.35 | 54.44 | 53.32 | 54.02 | 54.02 | -0.41% | 1,248,388 |
| Nov 18, 2025 | 54.14 | 55.12 | 53.47 | 54.24 | 54.24 | -0.75% | 1,218,037 |
| Nov 17, 2025 | 56.85 | 56.85 | 54.13 | 54.65 | 54.65 | -3.87% | 1,206,610 |
| Nov 14, 2025 | 55.96 | 57.69 | 55.35 | 56.85 | 56.85 | 0.02% | 778,265 |
| Nov 13, 2025 | 58.83 | 59.30 | 56.54 | 56.84 | 56.84 | -4.07% | 788,729 |
| Nov 12, 2025 | 60.50 | 61.00 | 58.70 | 59.25 | 59.25 | -1.40% | 1,498,158 |
| Nov 11, 2025 | 59.61 | 60.30 | 59.05 | 60.09 | 60.09 | 0.47% | 1,456,285 |
| Nov 10, 2025 | 59.71 | 60.25 | 58.41 | 59.81 | 59.81 | 1.22% | 1,137,860 |
| Nov 7, 2025 | 57.96 | 59.13 | 57.23 | 59.09 | 59.09 | 0.22% | 762,404 |
| Nov 6, 2025 | 59.44 | 59.69 | 57.91 | 58.96 | 58.96 | -1.06% | 928,065 |
| Nov 5, 2025 | 61.08 | 61.46 | 59.51 | 59.59 | 59.59 | -2.38% | 1,086,840 |
| Nov 4, 2025 | 62.14 | 62.61 | 60.92 | 61.04 | 61.04 | -3.10% | 1,044,237 |
| Nov 3, 2025 | 63.91 | 63.97 | 61.68 | 62.99 | 62.99 | -1.04% | 1,290,988 |
| Oct 31, 2025 | 63.54 | 63.92 | 62.59 | 63.65 | 63.65 | 0.13% | 986,360 |
| Oct 30, 2025 | 62.71 | 63.90 | 62.22 | 63.57 | 63.57 | 0.32% | 1,296,364 |
| Oct 29, 2025 | 65.00 | 65.39 | 63.21 | 63.37 | 63.37 | -3.24% | 1,507,821 |
| Oct 28, 2025 | 66.79 | 67.00 | 65.15 | 65.49 | 65.49 | -1.73% | 1,025,652 |
| Oct 27, 2025 | 67.00 | 68.10 | 65.76 | 66.64 | 66.64 | 0.56% | 1,531,628 |
| Oct 24, 2025 | 65.51 | 67.19 | 65.07 | 66.27 | 66.27 | 0.97% | 1,975,087 |
| Oct 23, 2025 | 65.06 | 65.93 | 60.96 | 65.64 | 65.64 | 0.07% | 3,683,439 |
| Oct 22, 2025 | 62.62 | 67.00 | 61.73 | 65.59 | 65.59 | 14.97% | 4,923,945 |
| Oct 21, 2025 | 54.60 | 57.66 | 54.09 | 57.05 | 57.05 | 4.12% | 2,741,939 |
| Oct 20, 2025 | 54.05 | 55.02 | 53.73 | 54.79 | 54.79 | 2.64% | 1,358,053 |
| Oct 17, 2025 | 54.48 | 55.39 | 53.29 | 53.38 | 53.38 | -2.22% | 1,328,999 |
| Oct 16, 2025 | 55.73 | 56.47 | 54.25 | 54.59 | 54.59 | -1.18% | 872,171 |
| Oct 15, 2025 | 56.67 | 56.67 | 54.71 | 55.24 | 55.24 | -1.06% | 931,529 |
| Oct 14, 2025 | 54.00 | 56.16 | 53.68 | 55.83 | 55.83 | 1.77% | 1,367,597 |
| Oct 13, 2025 | 54.77 | 55.03 | 54.25 | 54.86 | 54.86 | 2.12% | 795,999 |
| Oct 10, 2025 | 56.29 | 56.83 | 53.48 | 53.72 | 53.72 | -4.46% | 886,060 |
| Oct 9, 2025 | 56.09 | 56.25 | 55.12 | 56.23 | 56.23 | 0.05% | 830,174 |
| Oct 8, 2025 | 55.58 | 56.34 | 54.98 | 56.20 | 56.20 | 2.09% | 1,127,720 |
| Oct 7, 2025 | 55.64 | 55.78 | 54.02 | 55.05 | 55.05 | -1.20% | 1,035,173 |
| Oct 6, 2025 | 55.52 | 56.67 | 54.56 | 55.72 | 55.72 | 0.47% | 1,450,369 |
| Oct 3, 2025 | 57.64 | 58.00 | 55.40 | 55.46 | 55.46 | -3.61% | 1,304,272 |
| Oct 2, 2025 | 57.46 | 57.86 | 56.86 | 57.54 | 57.54 | 0.86% | 1,141,215 |
| Oct 1, 2025 | 57.37 | 58.32 | 56.41 | 57.05 | 57.05 | -0.78% | 1,280,159 |
| Sep 30, 2025 | 58.61 | 58.70 | 57.05 | 57.50 | 57.47 | -1.86% | 1,057,773 |
| Sep 29, 2025 | 59.21 | 59.53 | 58.42 | 58.59 | 58.56 | -0.12% | 850,168 |
| Sep 26, 2025 | 58.29 | 58.84 | 57.75 | 58.66 | 58.63 | 0.63% | 933,256 |
| Sep 25, 2025 | 59.29 | 59.29 | 57.68 | 58.29 | 58.26 | -3.14% | 758,718 |
| Sep 24, 2025 | 60.60 | 61.00 | 59.62 | 60.18 | 60.15 | -0.30% | 1,316,991 |
| Sep 23, 2025 | 60.32 | 60.80 | 59.76 | 60.36 | 60.33 | 0.63% | 854,331 |
| Sep 22, 2025 | 59.37 | 60.22 | 58.60 | 59.98 | 59.95 | 0.50% | 943,825 |
| Sep 19, 2025 | 59.72 | 60.20 | 58.99 | 59.68 | 59.65 | - | 5,133,504 |
| Sep 18, 2025 | 59.49 | 60.46 | 58.87 | 59.68 | 59.65 | 1.98% | 1,256,566 |
| Sep 17, 2025 | 58.28 | 58.93 | 57.68 | 58.52 | 58.49 | 0.83% | 1,025,053 |
| Sep 16, 2025 | 59.40 | 59.44 | 57.78 | 58.04 | 58.01 | -2.01% | 1,483,243 |
| Sep 15, 2025 | 58.26 | 59.36 | 58.00 | 59.23 | 59.20 | 2.00% | 1,470,451 |
| Sep 12, 2025 | 58.38 | 58.85 | 57.58 | 58.07 | 58.04 | -0.02% | 1,451,906 |
| Sep 11, 2025 | 56.96 | 58.39 | 56.66 | 58.08 | 58.05 | 2.89% | 1,245,964 |
| Sep 10, 2025 | 57.13 | 57.75 | 55.84 | 56.45 | 56.42 | -0.98% | 1,154,116 |
| Sep 9, 2025 | 57.58 | 57.93 | 56.67 | 57.01 | 56.98 | -0.85% | 942,855 |
| Sep 8, 2025 | 55.87 | 57.71 | 55.78 | 57.50 | 57.47 | 3.58% | 1,746,560 |
| Sep 5, 2025 | 54.11 | 55.54 | 53.92 | 55.51 | 55.48 | 3.16% | 1,328,069 |
| Sep 4, 2025 | 53.66 | 53.90 | 52.26 | 53.81 | 53.78 | -0.11% | 1,004,012 |
| Sep 3, 2025 | 53.44 | 54.25 | 52.82 | 53.87 | 53.84 | 0.32% | 1,167,178 |
| Sep 2, 2025 | 52.95 | 54.25 | 52.74 | 53.70 | 53.67 | -0.94% | 923,413 |
| Aug 29, 2025 | 53.74 | 54.25 | 53.36 | 54.21 | 54.18 | 1.12% | 943,513 |
| Aug 28, 2025 | 53.08 | 53.82 | 53.06 | 53.61 | 53.58 | 1.38% | 1,025,243 |
| Aug 27, 2025 | 52.48 | 53.27 | 52.37 | 52.88 | 52.85 | 1.09% | 1,107,862 |
| Aug 26, 2025 | 52.89 | 53.22 | 52.18 | 52.31 | 52.28 | -0.97% | 913,635 |
| Aug 25, 2025 | 52.61 | 53.46 | 52.51 | 52.82 | 52.79 | -0.21% | 963,343 |
| Aug 22, 2025 | 51.06 | 53.05 | 50.78 | 52.93 | 52.90 | 3.54% | 1,184,152 |
| Aug 21, 2025 | 51.42 | 51.50 | 50.39 | 51.12 | 51.09 | -1.35% | 945,664 |
| Aug 20, 2025 | 52.04 | 52.27 | 51.27 | 51.82 | 51.79 | -0.92% | 950,295 |
| Aug 19, 2025 | 53.26 | 53.75 | 51.94 | 52.30 | 52.27 | -1.77% | 971,798 |
| Aug 18, 2025 | 52.61 | 53.48 | 52.61 | 53.24 | 53.21 | 1.10% | 1,032,020 |
| Aug 15, 2025 | 52.01 | 53.18 | 51.94 | 52.66 | 52.63 | 1.43% | 1,118,428 |
| Aug 14, 2025 | 52.31 | 52.90 | 51.83 | 51.92 | 51.89 | -1.83% | 1,123,148 |
| Aug 13, 2025 | 51.01 | 52.96 | 50.75 | 52.89 | 52.86 | 3.79% | 1,307,673 |
| Aug 12, 2025 | 50.13 | 51.21 | 49.32 | 50.96 | 50.93 | 2.43% | 1,905,822 |
| Aug 11, 2025 | 51.00 | 51.69 | 49.55 | 49.75 | 49.72 | -2.87% | 2,710,618 |
| Aug 8, 2025 | 54.01 | 54.26 | 50.73 | 51.22 | 51.19 | -4.75% | 2,766,023 |
| Aug 7, 2025 | 58.09 | 58.83 | 52.57 | 53.78 | 53.75 | -6.72% | 2,576,845 |
| Aug 6, 2025 | 57.55 | 57.83 | 56.84 | 57.65 | 57.62 | 0.96% | 1,041,099 |
| Aug 5, 2025 | 58.88 | 58.88 | 56.94 | 57.10 | 57.07 | -2.38% | 1,306,792 |
| Aug 4, 2025 | 57.89 | 58.71 | 57.63 | 58.49 | 58.46 | 1.90% | 987,712 |
| Aug 1, 2025 | 58.00 | 58.54 | 56.80 | 57.40 | 57.37 | -2.23% | 1,529,015 |
| Jul 31, 2025 | 60.23 | 60.27 | 58.58 | 58.71 | 58.68 | -1.81% | 1,403,412 |
| Jul 30, 2025 | 60.26 | 60.96 | 59.41 | 59.79 | 59.76 | -0.99% | 1,372,724 |
| Jul 29, 2025 | 59.96 | 60.56 | 58.74 | 60.39 | 60.36 | 0.73% | 2,118,290 |
| Jul 28, 2025 | 59.16 | 60.26 | 58.46 | 59.95 | 59.92 | 1.90% | 1,952,780 |
| Jul 25, 2025 | 58.00 | 58.91 | 57.08 | 58.83 | 58.80 | 1.29% | 2,315,633 |
| Jul 24, 2025 | 58.47 | 59.85 | 57.18 | 58.08 | 58.05 | 0.12% | 3,334,257 |
| Jul 23, 2025 | 51.24 | 58.04 | 49.50 | 58.01 | 57.98 | 13.92% | 5,032,886 |
| Jul 22, 2025 | 51.55 | 52.26 | 50.92 | 50.92 | 50.89 | -0.82% | 3,146,158 |
| Jul 21, 2025 | 52.50 | 52.76 | 51.17 | 51.34 | 51.31 | -1.67% | 2,707,092 |
| Jul 18, 2025 | 51.15 | 52.50 | 50.87 | 52.21 | 52.18 | 2.55% | 2,355,512 |
| Jul 17, 2025 | 50.40 | 51.86 | 50.36 | 50.91 | 50.88 | 1.19% | 2,686,255 |