Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.63	47.00	45.09	46.20	-	-2.20%	1,704,860
Mar 6, 2026	46.82	47.75	46.15	47.24	47.24	-0.13%	2,321,860
Mar 5, 2026	46.72	48.39	46.69	47.30	47.30	0.53%	2,150,301
Mar 4, 2026	45.02	48.00	44.92	47.05	47.05	4.53%	2,465,179
Mar 3, 2026	43.46	46.04	43.23	45.01	45.01	0.87%	1,682,115
Mar 2, 2026	43.37	45.01	43.20	44.62	44.62	2.04%	1,582,574
Feb 27, 2026	43.89	44.19	43.01	43.73	43.73	-3.49%	2,636,790
Feb 26, 2026	44.10	45.41	43.67	45.31	45.31	5.18%	2,750,015
Feb 25, 2026	43.50	43.91	42.08	43.08	43.08	-0.46%	2,235,417
Feb 24, 2026	42.01	44.80	41.43	43.28	43.28	3.10%	2,424,800
Feb 23, 2026	44.66	44.67	41.41	41.98	41.98	-7.45%	3,246,320
Feb 20, 2026	44.58	45.96	44.01	45.36	45.36	1.34%	2,605,320
Feb 19, 2026	44.61	44.91	43.49	44.76	44.76	0.18%	1,911,477
Feb 18, 2026	44.65	45.30	44.30	44.68	44.68	0.40%	1,990,519
Feb 17, 2026	43.63	45.38	43.12	44.50	44.50	1.48%	4,185,991
Feb 13, 2026	41.27	44.14	40.44	43.85	43.85	8.03%	4,057,426
Feb 12, 2026	39.11	42.34	38.84	40.59	40.59	7.01%	7,268,162
Feb 11, 2026	39.08	39.61	35.89	37.93	37.93	-11.85%	6,192,498
Feb 10, 2026	42.00	43.27	41.60	43.03	43.03	2.84%	3,737,418
Feb 9, 2026	40.08	42.42	39.25	41.84	41.84	4.29%	3,104,359
Feb 6, 2026	38.86	40.22	37.88	40.12	40.12	5.03%	2,201,482
Feb 5, 2026	39.03	40.26	37.90	38.20	38.20	-2.70%	1,902,569
Feb 4, 2026	39.55	40.60	37.54	39.26	39.26	-1.55%	2,591,501
Feb 3, 2026	42.90	43.34	38.76	39.88	39.88	-8.47%	3,444,032
Feb 2, 2026	43.54	44.73	43.20	43.57	43.57	-0.27%	1,878,381
Jan 30, 2026	44.49	45.04	43.45	43.69	43.69	-2.08%	1,949,058
Jan 29, 2026	47.93	48.00	43.45	44.62	44.62	-9.58%	3,382,043
Jan 28, 2026	50.00	50.83	49.03	49.35	49.35	-0.90%	1,258,761
Jan 27, 2026	51.10	51.10	49.11	49.80	49.80	-1.87%	1,488,600
Jan 26, 2026	50.40	51.42	50.28	50.75	50.75	0.73%	2,086,786
Jan 23, 2026	50.09	51.21	50.04	50.38	50.38	0.50%	1,467,034
Jan 22, 2026	48.64	50.18	48.14	50.13	50.13	4.59%	2,071,794
Jan 21, 2026	51.35	51.45	47.27	47.93	47.93	-6.09%	2,883,656
Jan 20, 2026	50.36	51.95	50.36	51.04	51.04	-1.83%	1,219,991
Jan 16, 2026	53.06	53.19	51.30	51.99	51.99	-1.91%	1,638,114
Jan 15, 2026	56.19	56.64	52.88	53.00	53.00	-5.59%	1,920,838
Jan 14, 2026	57.08	57.77	55.22	56.14	56.14	-2.43%	1,100,538
Jan 13, 2026	58.22	59.24	57.04	57.54	57.54	-1.27%	875,193
Jan 12, 2026	57.55	59.53	57.48	58.28	58.28	0.59%	1,169,666
Jan 9, 2026	59.55	59.98	57.83	57.94	57.94	-2.61%	979,592
Jan 8, 2026	60.44	61.33	59.29	59.49	59.49	-2.25%	910,569
Jan 7, 2026	59.97	62.15	59.50	60.86	60.86	1.35%	854,472
Jan 6, 2026	58.43	60.55	58.43	60.05	60.05	2.28%	1,239,681
Jan 5, 2026	56.17	60.00	55.54	58.71	58.71	4.73%	1,297,922
Jan 2, 2026	60.14	60.16	55.33	56.06	56.06	-6.13%	1,688,184
Dec 31, 2025	61.24	61.25	59.53	59.72	59.69	-2.61%	896,455
Dec 30, 2025	61.70	62.36	61.06	61.32	61.29	-1.38%	696,888
Dec 29, 2025	62.13	62.89	61.82	62.18	62.15	-0.40%	822,245
Dec 26, 2025	62.13	62.49	61.57	62.43	62.40	0.48%	570,692
Dec 24, 2025	62.43	62.61	61.29	62.13	62.10	-0.80%	507,823
Dec 23, 2025	62.01	62.67	61.29	62.63	62.60	0.18%	990,216
Dec 22, 2025	61.37	63.26	61.16	62.52	62.49	2.21%	836,443
Dec 19, 2025	58.89	61.75	58.74	61.17	61.14	3.87%	3,115,371
Dec 18, 2025	58.10	59.01	57.91	58.89	58.86	2.51%	1,009,965
Dec 17, 2025	58.52	59.54	57.28	57.45	57.42	-1.59%	854,633
Dec 16, 2025	58.11	59.17	57.84	58.38	58.35	-	777,237
Dec 15, 2025	59.96	60.11	58.28	58.38	58.35	-2.10%	887,883
Dec 12, 2025	61.33	61.37	59.24	59.63	59.60	-2.93%	766,166
Dec 11, 2025	60.92	62.46	60.76	61.43	61.40	0.43%	944,525
Dec 10, 2025	61.13	61.75	59.76	61.17	61.14	-0.26%	1,113,963
Dec 9, 2025	60.22	62.29	60.22	61.33	61.30	1.52%	1,451,603
Dec 8, 2025	60.20	61.47	59.45	60.41	60.38	0.50%	1,239,147
Dec 5, 2025	57.53	60.57	57.35	60.11	60.08	5.46%	1,775,046
Dec 4, 2025	55.03	57.21	54.80	57.00	56.97	4.17%	1,332,759
Dec 3, 2025	55.50	55.90	54.32	54.72	54.69	-1.90%	960,304
Dec 2, 2025	55.00	56.24	54.82	55.78	55.75	1.70%	881,840
Dec 1, 2025	54.60	54.96	53.81	54.85	54.82	0.15%	992,648
Nov 28, 2025	54.60	55.00	54.34	54.77	54.74	0.83%	396,258
Nov 26, 2025	54.65	54.82	53.74	54.32	54.29	-0.29%	778,261
Nov 25, 2025	54.33	55.34	53.81	54.48	54.45	0.20%	900,048
Nov 24, 2025	54.59	55.01	54.03	54.37	54.34	-0.09%	1,222,127
Nov 21, 2025	52.51	55.01	51.93	54.42	54.39	3.89%	1,559,118
Nov 20, 2025	55.03	55.18	51.28	52.38	52.35	-3.04%	1,412,987
Nov 19, 2025	54.35	54.44	53.32	54.02	53.99	-0.41%	1,248,388
Nov 18, 2025	54.14	55.12	53.47	54.24	54.21	-0.75%	1,218,037
Nov 17, 2025	56.85	56.85	54.13	54.65	54.62	-3.87%	1,206,610
Nov 14, 2025	55.96	57.69	55.35	56.85	56.82	0.02%	778,265
Nov 13, 2025	58.83	59.30	56.54	56.84	56.81	-4.07%	788,729
Nov 12, 2025	60.50	61.00	58.70	59.25	59.22	-1.40%	1,498,158
Nov 11, 2025	59.61	60.30	59.05	60.09	60.06	0.47%	1,456,285
Nov 10, 2025	59.71	60.25	58.41	59.81	59.78	1.22%	1,137,860
Nov 7, 2025	57.96	59.13	57.23	59.09	59.06	0.22%	762,404
Nov 6, 2025	59.44	59.69	57.91	58.96	58.93	-1.06%	928,065
Nov 5, 2025	61.08	61.46	59.51	59.59	59.56	-2.38%	1,086,840
Nov 4, 2025	62.14	62.61	60.92	61.04	61.01	-3.10%	1,044,237
Nov 3, 2025	63.91	63.97	61.68	62.99	62.96	-1.04%	1,290,988
Oct 31, 2025	63.54	63.92	62.59	63.65	63.62	0.13%	986,360
Oct 30, 2025	62.71	63.90	62.22	63.57	63.54	0.32%	1,296,364
Oct 29, 2025	65.00	65.39	63.21	63.37	63.34	-3.24%	1,507,821
Oct 28, 2025	66.79	67.00	65.15	65.49	65.46	-1.73%	1,025,652
Oct 27, 2025	67.00	68.10	65.76	66.64	66.61	0.56%	1,531,628
Oct 24, 2025	65.51	67.19	65.07	66.27	66.24	0.97%	1,975,087
Oct 23, 2025	65.06	65.93	60.96	65.64	65.60	0.07%	3,683,439
Oct 22, 2025	62.62	67.00	61.73	65.59	65.56	14.97%	4,923,945
Oct 21, 2025	54.60	57.66	54.09	57.05	57.02	4.12%	2,741,939
Oct 20, 2025	54.05	55.02	53.73	54.79	54.76	2.64%	1,358,053
Oct 17, 2025	54.48	55.39	53.29	53.38	53.35	-2.22%	1,328,999
Oct 16, 2025	55.73	56.47	54.25	54.59	54.56	-1.18%	872,171
Oct 15, 2025	56.67	56.67	54.71	55.24	55.21	-1.06%	931,529
Oct 14, 2025	54.00	56.16	53.68	55.83	55.80	1.77%	1,367,597