Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	48.64	49.75	48.14	49.52	-	3.32%	767,106
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