Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	62.13	62.49	61.57	62.43	62.43	0.48%	570,348
Dec 24, 2025	62.43	62.61	61.29	62.13	62.13	-0.80%	494,003
Dec 23, 2025	62.01	62.67	61.29	62.63	62.63	0.18%	988,921
Dec 22, 2025	61.37	63.26	61.16	62.52	62.52	2.21%	835,981
Dec 19, 2025	58.89	61.75	58.74	61.17	61.17	3.87%	3,082,274
Dec 18, 2025	58.10	59.01	57.91	58.89	58.89	2.51%	1,009,688
Dec 17, 2025	58.52	59.54	57.28	57.45	57.45	-1.59%	854,633
Dec 16, 2025	58.11	59.17	57.84	58.38	58.38	-	777,237
Dec 15, 2025	59.96	60.11	58.28	58.38	58.38	-2.10%	887,883
Dec 12, 2025	61.33	61.37	59.24	59.63	59.63	-2.93%	766,166
Dec 11, 2025	60.92	62.46	60.76	61.43	61.43	0.43%	944,525
Dec 10, 2025	61.13	61.75	59.76	61.17	61.17	-0.26%	1,113,963
Dec 9, 2025	60.22	62.29	60.22	61.33	61.33	1.52%	1,451,603
Dec 8, 2025	60.20	61.47	59.45	60.41	60.41	0.50%	1,239,147
Dec 5, 2025	57.53	60.57	57.35	60.11	60.11	5.46%	1,775,046
Dec 4, 2025	55.03	57.21	54.80	57.00	57.00	4.17%	1,332,759
Dec 3, 2025	55.50	55.90	54.32	54.72	54.72	-1.90%	960,304
Dec 2, 2025	55.00	56.24	54.82	55.78	55.78	1.70%	881,840
Dec 1, 2025	54.60	54.96	53.81	54.85	54.85	0.15%	992,648
Nov 28, 2025	54.60	55.00	54.34	54.77	54.77	0.83%	396,258
Nov 26, 2025	54.65	54.82	53.74	54.32	54.32	-0.29%	778,261
Nov 25, 2025	54.33	55.34	53.81	54.48	54.48	0.20%	900,048
Nov 24, 2025	54.59	55.01	54.03	54.37	54.37	-0.09%	1,222,127
Nov 21, 2025	52.51	55.01	51.93	54.42	54.42	3.89%	1,559,118
Nov 20, 2025	55.03	55.18	51.28	52.38	52.38	-3.04%	1,412,987
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