Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.03	30.89	29.03	30.78	30.78	7.17%	2,219,017
Jun 25, 2026	29.63	30.30	28.66	28.72	28.72	-4.01%	2,019,877
Jun 24, 2026	29.70	30.76	29.59	29.92	29.92	0.27%	2,547,100
Jun 23, 2026	29.78	30.13	29.04	29.84	29.84	1.57%	3,670,139
Jun 22, 2026	29.64	30.45	28.72	29.38	29.38	-2.36%	2,964,952
Jun 18, 2026	30.00	30.29	29.40	30.09	30.09	-0.46%	4,152,179
Jun 17, 2026	31.93	32.69	30.11	30.23	30.23	-6.55%	3,645,970
Jun 16, 2026	32.70	33.34	31.92	32.35	32.35	-1.13%	2,306,535
Jun 15, 2026	33.15	33.85	32.57	32.72	32.72	-0.12%	2,256,600
Jun 12, 2026	32.91	32.93	31.46	32.76	32.76	-0.15%	2,125,774
Jun 11, 2026	32.37	33.02	31.97	32.81	32.81	-0.30%	1,535,120
Jun 10, 2026	33.08	34.00	32.72	32.91	32.91	-3.66%	1,809,784
Jun 9, 2026	34.60	35.17	33.22	34.16	34.16	-2.71%	2,133,241
Jun 8, 2026	34.31	35.40	33.77	35.11	35.11	1.15%	2,092,840
Jun 5, 2026	35.20	35.77	34.08	34.71	34.71	-2.06%	1,499,437
Jun 4, 2026	36.07	36.40	35.01	35.44	35.44	0.94%	1,655,260
Jun 3, 2026	35.92	35.92	34.58	35.11	35.11	-4.10%	1,656,451
Jun 2, 2026	36.65	37.39	35.51	36.61	36.61	-3.48%	1,690,204
Jun 1, 2026	36.99	38.14	36.08	37.93	37.93	6.16%	1,976,957
May 29, 2026	34.06	35.93	34.03	35.73	35.73	5.59%	3,051,158
May 28, 2026	33.75	34.91	33.26	33.84	33.84	0.27%	1,396,294
May 27, 2026	34.47	35.15	33.71	33.75	33.75	-1.69%	1,453,714
May 26, 2026	34.37	34.80	33.57	34.33	34.33	-0.06%	1,140,284
May 22, 2026	34.66	35.31	34.12	34.35	34.35	0.29%	1,370,240
May 21, 2026	33.74	34.30	32.92	34.25	34.25	-0.35%	1,610,380
May 20, 2026	32.91	34.38	32.00	34.37	34.37	2.60%	1,762,711
May 19, 2026	35.10	35.49	33.10	33.50	33.50	-1.90%	1,526,587
May 18, 2026	33.65	34.81	33.61	34.15	34.15	1.31%	1,932,373
May 15, 2026	33.66	34.14	33.30	33.71	33.71	0.96%	1,704,319
May 14, 2026	32.87	33.79	32.23	33.39	33.39	2.05%	1,707,437
May 13, 2026	33.94	34.21	32.53	32.72	32.72	-3.79%	2,387,536
May 12, 2026	34.42	35.05	33.98	34.01	34.01	-0.73%	2,401,401
May 11, 2026	35.61	36.30	33.94	34.26	34.26	-4.77%	1,877,747
May 8, 2026	36.29	36.35	35.18	35.98	35.98	-2.06%	1,622,521
May 7, 2026	37.28	37.89	36.56	36.73	36.73	0.99%	1,930,698
May 6, 2026	37.00	37.00	35.50	36.37	36.37	-1.57%	1,794,957
May 5, 2026	37.07	37.20	35.44	36.95	36.95	0.43%	1,609,198
May 4, 2026	36.38	37.62	36.27	36.79	36.79	1.63%	1,832,905
May 1, 2026	37.71	38.21	35.82	36.20	36.20	-0.96%	2,350,291
Apr 30, 2026	35.24	36.76	35.01	36.55	36.55	2.47%	2,189,825
Apr 29, 2026	35.40	36.00	34.81	35.67	35.67	-0.81%	2,242,245
Apr 28, 2026	37.13	38.09	35.88	35.96	35.96	-2.20%	1,820,271
Apr 27, 2026	37.13	37.79	36.06	36.77	36.77	-1.50%	2,510,041
Apr 24, 2026	35.45	37.38	35.45	37.33	37.33	5.90%	2,968,252
Apr 23, 2026	35.81	36.75	34.34	35.25	35.25	-5.95%	5,382,106
Apr 22, 2026	40.98	41.85	37.17	37.48	37.48	-4.61%	5,259,276
Apr 21, 2026	42.23	42.98	38.64	39.29	39.29	-10.30%	5,558,950
Apr 20, 2026	43.24	44.65	42.87	43.80	43.80	0.44%	1,894,562
Apr 17, 2026	44.49	44.91	43.38	43.61	43.61	0.76%	1,945,816
Apr 16, 2026	43.77	44.69	42.97	43.28	43.28	1.24%	1,570,432
Apr 15, 2026	41.74	43.14	41.59	42.75	42.75	3.69%	2,538,265
Apr 14, 2026	42.09	42.88	41.04	41.23	41.23	-0.84%	2,214,888
Apr 13, 2026	39.40	41.83	39.39	41.58	41.58	5.61%	2,353,962
Apr 10, 2026	39.87	39.98	38.38	39.37	39.37	-1.25%	2,319,127
Apr 9, 2026	40.81	40.81	38.77	39.87	39.87	-3.23%	2,059,247
Apr 8, 2026	43.88	44.33	41.14	41.20	41.20	-2.72%	2,116,982
Apr 7, 2026	42.21	43.16	41.98	42.35	42.35	-0.31%	1,691,092
Apr 6, 2026	42.38	42.86	41.85	42.48	42.48	-0.33%	1,492,063
Apr 2, 2026	41.60	43.50	41.01	42.62	42.62	0.78%	1,726,978
Apr 1, 2026	43.17	43.68	42.18	42.29	42.29	-0.56%	2,357,186
Mar 31, 2026	41.88	42.92	41.28	42.56	42.53	2.60%	1,571,525
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