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