Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.13	38.09	35.88	35.96	35.96	-2.20%	1,819,551
Apr 27, 2026	37.13	37.79	36.06	36.77	36.77	-1.50%	2,508,307
Apr 24, 2026	35.45	37.38	35.45	37.33	37.33	5.90%	2,937,340
Apr 23, 2026	35.81	36.75	34.34	35.25	35.25	-5.95%	5,380,093
Apr 22, 2026	40.98	41.85	37.17	37.48	37.48	-4.61%	5,249,381
Apr 21, 2026	42.23	42.98	38.64	39.29	39.29	-10.30%	5,417,196
Apr 20, 2026	43.24	44.65	42.87	43.80	43.80	0.44%	1,888,996
Apr 17, 2026	44.49	44.91	43.38	43.61	43.61	0.76%	1,928,970
Apr 16, 2026	43.77	44.69	42.97	43.28	43.28	1.24%	1,570,414
Apr 15, 2026	41.74	43.14	41.59	42.75	42.75	3.69%	2,537,724
Apr 14, 2026	42.09	42.88	41.04	41.23	41.23	-0.84%	2,212,775
Apr 13, 2026	39.40	41.83	39.39	41.58	41.58	5.61%	2,353,211
Apr 10, 2026	39.87	39.98	38.38	39.37	39.37	-1.25%	2,318,996
Apr 9, 2026	40.81	40.81	38.77	39.87	39.87	-3.23%	2,058,920
Apr 8, 2026	43.88	44.33	41.14	41.20	41.20	-2.72%	2,095,526
Apr 7, 2026	42.21	43.16	41.98	42.35	42.35	-0.31%	1,681,625
Apr 6, 2026	42.38	42.86	41.85	42.48	42.48	-0.33%	1,491,959
Apr 2, 2026	41.60	43.50	41.01	42.62	42.62	0.78%	1,726,630
Apr 1, 2026	43.17	43.68	42.18	42.29	42.29	-0.63%	2,357,076
Mar 31, 2026	41.88	42.92	41.28	42.56	42.53	2.60%	1,543,369
Mar 30, 2026	40.76	41.80	40.61	41.48	41.45	2.90%	1,257,268
Mar 27, 2026	41.30	41.64	39.68	40.31	40.28	-4.39%	1,552,436
Mar 26, 2026	41.20	42.77	41.15	42.16	42.13	1.61%	970,217
Mar 25, 2026	42.67	43.29	40.63	41.49	41.46	-1.10%	1,220,758
Mar 24, 2026	43.67	43.67	41.09	41.95	41.92	-5.43%	1,491,952
Mar 23, 2026	44.13	44.92	43.05	44.36	44.33	2.16%	1,739,463
Mar 20, 2026	42.53	44.08	41.56	43.42	43.39	0.60%	2,955,556
Mar 19, 2026	42.51	44.32	42.51	43.16	43.13	0.23%	1,190,801
Mar 18, 2026	41.70	43.53	41.48	43.06	43.03	1.37%	2,472,223
Mar 17, 2026	42.85	44.85	42.36	42.48	42.45	-0.86%	1,898,388
Mar 16, 2026	42.71	43.79	42.42	42.85	42.82	0.94%	2,006,279
Mar 13, 2026	42.09	42.83	41.05	42.45	42.42	-0.12%	5,331,354
Mar 12, 2026	43.47	44.00	42.11	42.50	42.47	-2.50%	2,476,765
Mar 11, 2026	45.79	45.79	43.23	43.59	43.56	-2.46%	2,061,544
Mar 10, 2026	46.21	46.28	44.29	44.69	44.66	-3.25%	1,395,049
Mar 9, 2026	46.63	47.00	45.09	46.19	46.16	-2.22%	2,350,212
Mar 6, 2026	46.82	47.75	46.15	47.24	47.21	-0.13%	2,325,825
Mar 5, 2026	46.72	48.39	46.69	47.30	47.27	0.53%	2,200,567
Mar 4, 2026	45.02	48.00	44.92	47.05	47.02	4.53%	2,481,082
Mar 3, 2026	43.46	46.04	43.23	45.01	44.98	0.87%	1,682,721
Mar 2, 2026	43.37	45.01	43.20	44.62	44.59	2.04%	1,582,625
Feb 27, 2026	43.89	44.19	43.01	43.73	43.70	-3.49%	2,636,899
Feb 26, 2026	44.10	45.41	43.67	45.31	45.28	5.18%	2,761,442
Feb 25, 2026	43.50	43.91	42.08	43.08	43.05	-0.46%	2,239,276
Feb 24, 2026	42.01	44.80	41.43	43.28	43.25	3.10%	2,425,726
Feb 23, 2026	44.66	44.67	41.41	41.98	41.95	-7.45%	3,247,154
Feb 20, 2026	44.58	45.96	44.01	45.36	45.33	1.34%	2,605,431
Feb 19, 2026	44.61	44.91	43.49	44.76	44.73	0.18%	1,911,741
Feb 18, 2026	44.65	45.30	44.30	44.68	44.65	0.40%	2,010,181
Feb 17, 2026	43.63	45.38	43.12	44.50	44.47	1.48%	4,203,224
Feb 13, 2026	41.27	44.14	40.44	43.85	43.82	8.03%	4,254,115
Feb 12, 2026	39.11	42.34	38.84	40.59	40.56	7.01%	7,274,423
Feb 11, 2026	39.08	39.61	35.89	37.93	37.90	-11.85%	6,199,478
Feb 10, 2026	42.00	43.27	41.60	43.03	43.00	2.84%	3,995,078
Feb 9, 2026	40.08	42.42	39.25	41.84	41.81	4.29%	3,107,596
Feb 6, 2026	38.86	40.22	37.88	40.12	40.09	5.03%	2,201,603
Feb 5, 2026	39.03	40.26	37.90	38.20	38.17	-2.70%	1,904,105
Feb 4, 2026	39.55	40.60	37.54	39.26	39.23	-1.55%	2,765,613
Feb 3, 2026	42.90	43.34	38.76	39.88	39.85	-8.47%	3,449,681
Feb 2, 2026	43.54	44.73	43.20	43.57	43.54	-0.27%	1,878,862
Jan 30, 2026	44.49	45.04	43.45	43.69	43.66	-2.08%	2,007,369
Jan 29, 2026	47.93	48.00	43.45	44.62	44.59	-9.58%	3,383,046
Jan 28, 2026	50.00	50.83	49.03	49.35	49.32	-0.90%	1,258,968
Jan 27, 2026	51.10	51.10	49.11	49.80	49.76	-1.87%	2,060,424
Jan 26, 2026	50.40	51.42	50.28	50.75	50.71	0.73%	2,109,151
Jan 23, 2026	50.09	51.21	50.04	50.38	50.34	0.50%	1,467,244
Jan 22, 2026	48.64	50.18	48.14	50.13	50.09	4.59%	2,072,098
Jan 21, 2026	51.35	51.45	47.27	47.93	47.90	-6.09%	2,934,380
Jan 20, 2026	50.36	51.95	50.36	51.04	51.00	-1.83%	1,220,246
Jan 16, 2026	53.06	53.19	51.30	51.99	51.95	-1.91%	1,673,102
Jan 15, 2026	56.19	56.64	52.88	53.00	52.96	-5.59%	2,001,416
Jan 14, 2026	57.08	57.77	55.22	56.14	56.10	-2.43%	1,100,691
Jan 13, 2026	58.22	59.24	57.04	57.54	57.50	-1.27%	875,396
Jan 12, 2026	57.55	59.53	57.48	58.28	58.24	0.59%	1,169,710
Jan 9, 2026	59.55	59.98	57.83	57.94	57.90	-2.61%	979,861
Jan 8, 2026	60.44	61.33	59.29	59.49	59.45	-2.25%	911,835
Jan 7, 2026	59.97	62.15	59.50	60.86	60.82	1.35%	855,038
Jan 6, 2026	58.43	60.55	58.43	60.05	60.01	2.28%	1,240,169
Jan 5, 2026	56.17	60.00	55.54	58.71	58.67	4.73%	1,297,999
Jan 2, 2026	60.14	60.16	55.33	56.06	56.02	-6.13%	1,688,401
Dec 31, 2025	61.24	61.25	59.53	59.72	59.65	-2.61%	896,455
Dec 30, 2025	61.70	62.36	61.06	61.32	61.25	-1.38%	696,888
Dec 29, 2025	62.13	62.89	61.82	62.18	62.10	-0.40%	822,245
Dec 26, 2025	62.13	62.49	61.57	62.43	62.35	0.48%	570,692
Dec 24, 2025	62.43	62.61	61.29	62.13	62.06	-0.80%	507,823
Dec 23, 2025	62.01	62.67	61.29	62.63	62.55	0.18%	990,216
Dec 22, 2025	61.37	63.26	61.16	62.52	62.44	2.21%	836,443
Dec 19, 2025	58.89	61.75	58.74	61.17	61.10	3.87%	3,115,371
Dec 18, 2025	58.10	59.01	57.91	58.89	58.82	2.51%	1,009,965
Dec 17, 2025	58.52	59.54	57.28	57.45	57.38	-1.59%	854,633
Dec 16, 2025	58.11	59.17	57.84	58.38	58.31	-	777,237
Dec 15, 2025	59.96	60.11	58.28	58.38	58.31	-2.10%	887,883
Dec 12, 2025	61.33	61.37	59.24	59.63	59.56	-2.93%	766,166
Dec 11, 2025	60.92	62.46	60.76	61.43	61.36	0.43%	944,525
Dec 10, 2025	61.13	61.75	59.76	61.17	61.10	-0.26%	1,113,963
Dec 9, 2025	60.22	62.29	60.22	61.33	61.26	1.52%	1,451,603
Dec 8, 2025	60.20	61.47	59.45	60.41	60.34	0.50%	1,239,147
Dec 5, 2025	57.53	60.57	57.35	60.11	60.04	5.46%	1,775,046
Dec 4, 2025	55.03	57.21	54.80	57.00	56.93	4.17%	1,332,759
Dec 3, 2025	55.50	55.90	54.32	54.72	54.65	-1.90%	960,304