Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	38.52	42.21	38.48	39.32	39.32	7.24%	4,134
Feb 11, 2026	40.99	40.99	35.94	36.67	36.67	-12.84%	13,514
Feb 10, 2026	43.00	43.00	41.77	42.07	42.07	0.86%	356
Feb 9, 2026	40.52	41.71	39.66	41.71	41.71	5.12%	859
Feb 6, 2026	37.98	39.74	37.89	39.68	39.68	2.05%	1,423
Feb 5, 2026	38.97	40.34	38.54	38.88	38.88	0.86%	276
Feb 4, 2026	40.27	40.71	37.58	38.55	38.55	-3.24%	503
Feb 3, 2026	44.30	44.30	38.76	39.84	39.84	-9.19%	2,170
Feb 2, 2026	43.68	44.62	42.41	43.87	43.87	0.09%	376
Jan 30, 2026	44.75	45.18	43.63	43.83	43.83	0.11%	711
Jan 29, 2026	49.00	49.00	43.53	43.78	43.78	-12.05%	3,366
Jan 28, 2026	49.56	50.83	49.30	49.78	49.78	0.26%	139
Jan 27, 2026	50.75	50.75	49.27	49.65	49.65	-2.74%	225
Jan 26, 2026	50.70	51.28	50.00	51.05	51.05	1.15%	297
Jan 23, 2026	50.82	50.82	49.90	50.47	50.47	1.84%	476
Jan 22, 2026	48.56	49.70	48.56	49.56	49.56	2.19%	316
Jan 21, 2026	51.35	51.40	48.48	48.50	48.50	-5.13%	568
Jan 20, 2026	50.17	51.88	50.17	51.12	51.12	-1.79%	1,374
Jan 16, 2026	53.70	54.64	51.31	52.05	52.05	-3.72%	1,381
Jan 15, 2026	56.01	56.50	53.72	54.06	54.06	-2.11%	207
Jan 14, 2026	57.08	57.23	55.23	55.23	55.23	-3.73%	132
Jan 13, 2026	58.22	59.23	57.37	57.37	57.37	-2.48%	140
Jan 12, 2026	57.86	58.83	57.35	58.83	58.83	0.03%	359
Jan 9, 2026	59.90	60.00	58.29	58.82	58.81	-1.47%	325
Jan 8, 2026	59.36	60.00	59.34	59.69	59.69	-3.56%	15
Jan 7, 2026	60.05	61.91	60.05	61.89	61.89	3.21%	95
Jan 6, 2026	58.50	60.02	58.00	59.97	59.97	1.26%	911
Jan 5, 2026	56.17	59.61	55.96	59.22	59.22	6.85%	1,261
Jan 2, 2026	59.98	59.98	55.43	55.43	55.42	-7.52%	759
Dec 31, 2025	61.97	61.97	59.79	59.93	59.90	-2.58%	341
Dec 30, 2025	61.52	61.52	61.52	61.52	61.49	-1.33%	-
Dec 29, 2025	62.43	62.43	62.35	62.35	62.32	0.48%	77
Dec 24, 2025	61.64	62.05	61.64	62.05	62.02	-0.54%	59
Dec 23, 2025	62.99	62.99	61.79	62.39	62.36	-1.28%	52
Dec 22, 2025	61.32	63.20	61.17	63.20	63.17	3.48%	617
Dec 19, 2025	59.00	61.20	58.89	61.08	61.05	5.47%	412
Dec 18, 2025	58.47	58.47	57.91	57.91	57.88	0.29%	541
Dec 17, 2025	58.52	59.32	57.74	57.74	57.71	-0.47%	1,862
Dec 16, 2025	58.02	58.02	58.00	58.02	57.99	-0.61%	19
Dec 15, 2025	60.00	60.03	58.37	58.37	58.34	-2.13%	179
Dec 12, 2025	61.33	61.33	59.64	59.64	59.61	-4.08%	1,181
Dec 11, 2025	60.31	62.41	60.31	62.18	62.15	1.69%	1,144
Dec 10, 2025	61.42	61.42	60.01	61.15	61.12	-0.73%	137
Dec 9, 2025	60.22	61.60	60.22	61.60	61.57	3.30%	572
Dec 8, 2025	60.50	61.26	59.63	59.63	59.60	-1.26%	2,006
Dec 5, 2025	57.37	60.48	57.37	60.39	60.36	5.92%	5,797
Dec 4, 2025	55.01	57.01	55.01	57.01	56.98	4.52%	118
Dec 3, 2025	56.75	56.75	54.41	54.55	54.52	-2.48%	498
Dec 2, 2025	55.18	55.94	54.96	55.94	55.91	2.25%	159
Dec 1, 2025	55.05	55.05	53.90	54.71	54.68	0.08%	107