Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	53.74	54.25	53.36	54.21	-	1.12%	922,797
Aug 28, 2025	53.08	53.82	53.06	53.61	53.61	1.38%	1,025,243
Aug 27, 2025	52.48	53.27	52.37	52.88	52.88	1.09%	1,107,862
Aug 26, 2025	52.89	53.22	52.18	52.31	52.31	-0.97%	913,635
Aug 25, 2025	52.61	53.46	52.51	52.82	52.82	-0.21%	963,343
Aug 22, 2025	51.06	53.05	50.78	52.93	52.93	3.54%	1,184,152
Aug 21, 2025	51.42	51.50	50.39	51.12	51.12	-1.35%	945,664
Aug 20, 2025	52.04	52.27	51.27	51.82	51.82	-0.92%	950,295
Aug 19, 2025	53.26	53.75	51.94	52.30	52.30	-1.77%	971,798
Aug 18, 2025	52.61	53.48	52.61	53.24	53.24	1.10%	1,032,020
Aug 15, 2025	52.01	53.18	51.94	52.66	52.66	1.43%	1,118,428
Aug 14, 2025	52.31	52.90	51.83	51.92	51.92	-1.83%	1,123,148
Aug 13, 2025	51.01	52.96	50.75	52.89	52.89	3.79%	1,307,673
Aug 12, 2025	50.13	51.21	49.32	50.96	50.96	2.43%	1,905,822
Aug 11, 2025	51.00	51.69	49.55	49.75	49.75	-2.87%	2,710,618
Aug 8, 2025	54.01	54.26	50.73	51.22	51.22	-4.75%	2,766,023
Aug 7, 2025	58.09	58.83	52.57	53.78	53.78	-6.72%	2,576,845
Aug 6, 2025	57.55	57.83	56.84	57.65	57.65	0.96%	1,041,099
Aug 5, 2025	58.88	58.88	56.94	57.10	57.10	-2.38%	1,306,792
Aug 4, 2025	57.89	58.71	57.63	58.49	58.49	1.90%	987,712
Aug 1, 2025	58.00	58.54	56.80	57.40	57.40	-2.23%	1,529,015
Jul 31, 2025	60.23	60.27	58.58	58.71	58.71	-1.81%	1,403,412
Jul 30, 2025	60.26	60.96	59.41	59.79	59.79	-0.99%	1,372,724
Jul 29, 2025	59.96	60.56	58.74	60.39	60.39	0.73%	2,118,290
Jul 28, 2025	59.16	60.26	58.46	59.95	59.95	1.90%	1,952,780
Jul 25, 2025	58.00	58.91	57.08	58.83	58.83	1.29%	2,315,633
Jul 24, 2025	58.47	59.85	57.18	58.08	58.08	0.12%	3,334,257
Jul 23, 2025	51.24	58.04	49.50	58.01	58.01	13.92%	5,032,886
Jul 22, 2025	51.55	52.26	50.92	50.92	50.92	-0.82%	3,146,158
Jul 21, 2025	52.50	52.76	51.17	51.34	51.34	-1.67%	2,707,092
Jul 18, 2025	51.15	52.50	50.87	52.21	52.21	2.55%	2,355,512
Jul 17, 2025	50.40	51.86	50.36	50.91	50.91	1.19%	2,686,255
Jul 16, 2025	50.15	50.61	49.37	50.31	50.31	0.66%	1,209,164
Jul 15, 2025	50.43	51.18	49.93	49.98	49.98	-0.89%	1,244,504
Jul 14, 2025	49.75	51.24	49.16	50.43	50.43	1.27%	1,826,934
Jul 11, 2025	51.43	51.64	49.69	49.80	49.80	-3.51%	1,201,898
Jul 10, 2025	53.20	53.22	50.97	51.61	51.61	-3.60%	1,588,541
Jul 9, 2025	54.58	54.58	53.05	53.54	53.54	-0.72%	1,090,812
Jul 8, 2025	54.84	55.28	53.61	53.93	53.93	-1.37%	1,436,250
Jul 7, 2025	53.84	54.97	53.35	54.68	54.68	1.20%	1,710,019
Jul 3, 2025	53.00	54.44	52.57	54.03	54.03	2.60%	1,164,940
Jul 2, 2025	52.50	52.89	52.16	52.66	52.66	0.30%	1,407,359
Jul 1, 2025	53.82	53.95	51.79	52.50	52.50	-3.01%	1,819,000
Jun 30, 2025	54.27	55.00	53.19	54.13	54.10	1.52%	2,106,323
Jun 27, 2025	52.55	53.56	52.51	53.32	53.29	2.15%	3,524,921
Jun 26, 2025	50.94	52.32	50.44	52.20	52.17	3.22%	1,774,928
Jun 25, 2025	51.90	52.47	50.37	50.57	50.54	-2.02%	1,636,232
Jun 24, 2025	50.57	51.95	50.26	51.61	51.58	3.32%	1,593,879
Jun 23, 2025	49.51	50.44	48.30	49.95	49.92	0.70%	1,585,465
Jun 20, 2025	50.46	50.85	49.12	49.61	49.58	-1.84%	3,544,490