Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	44.13	44.92	43.05	44.36	44.36	2.16%	1,739,459
Mar 20, 2026	42.53	44.08	41.56	43.42	43.42	0.60%	2,896,216
Mar 19, 2026	42.51	44.32	42.51	43.16	43.16	0.23%	1,139,300
Mar 18, 2026	41.70	43.53	41.48	43.06	43.06	1.37%	2,462,971
Mar 17, 2026	42.85	44.85	42.36	42.48	42.48	-0.86%	1,889,558
Mar 16, 2026	42.71	43.79	42.42	42.85	42.85	0.94%	2,006,234
Mar 13, 2026	42.09	42.83	41.05	42.45	42.45	-0.12%	5,330,747
Mar 12, 2026	43.47	44.00	42.11	42.50	42.50	-2.50%	2,454,200
Mar 11, 2026	45.79	45.79	43.23	43.59	43.59	-2.46%	2,061,077
Mar 10, 2026	46.21	46.28	44.29	44.69	44.69	-3.25%	1,327,845
Mar 9, 2026	46.63	47.00	45.09	46.19	46.19	-2.22%	2,349,856
Mar 6, 2026	46.82	47.75	46.15	47.24	47.24	-0.13%	2,321,860
Mar 5, 2026	46.72	48.39	46.69	47.30	47.30	0.53%	2,150,301
Mar 4, 2026	45.02	48.00	44.92	47.05	47.05	4.53%	2,465,179
Mar 3, 2026	43.46	46.04	43.23	45.01	45.01	0.87%	1,682,115
Mar 2, 2026	43.37	45.01	43.20	44.62	44.62	2.04%	1,582,574
Feb 27, 2026	43.89	44.19	43.01	43.73	43.73	-3.49%	2,636,790
Feb 26, 2026	44.10	45.41	43.67	45.31	45.31	5.18%	2,750,015
Feb 25, 2026	43.50	43.91	42.08	43.08	43.08	-0.46%	2,235,417
Feb 24, 2026	42.01	44.80	41.43	43.28	43.28	3.10%	2,424,800
Feb 23, 2026	44.66	44.67	41.41	41.98	41.98	-7.45%	3,246,320
Feb 20, 2026	44.58	45.96	44.01	45.36	45.36	1.34%	2,605,320
Feb 19, 2026	44.61	44.91	43.49	44.76	44.76	0.18%	1,911,477
Feb 18, 2026	44.65	45.30	44.30	44.68	44.68	0.40%	1,990,519
Feb 17, 2026	43.63	45.38	43.12	44.50	44.50	1.48%	4,185,991
Feb 13, 2026	41.27	44.14	40.44	43.85	43.85	8.03%	4,057,426
Feb 12, 2026	39.11	42.34	38.84	40.59	40.59	7.01%	7,268,162
Feb 11, 2026	39.08	39.61	35.89	37.93	37.93	-11.85%	6,192,498
Feb 10, 2026	42.00	43.27	41.60	43.03	43.03	2.84%	3,737,418
Feb 9, 2026	40.08	42.42	39.25	41.84	41.84	4.29%	3,104,359
Feb 6, 2026	38.86	40.22	37.88	40.12	40.12	5.03%	2,201,482
Feb 5, 2026	39.03	40.26	37.90	38.20	38.20	-2.70%	1,902,569
Feb 4, 2026	39.55	40.60	37.54	39.26	39.26	-1.55%	2,591,501
Feb 3, 2026	42.90	43.34	38.76	39.88	39.88	-8.47%	3,444,032
Feb 2, 2026	43.54	44.73	43.20	43.57	43.57	-0.27%	1,878,381
Jan 30, 2026	44.49	45.04	43.45	43.69	43.69	-2.08%	1,949,058
Jan 29, 2026	47.93	48.00	43.45	44.62	44.62	-9.58%	3,382,043
Jan 28, 2026	50.00	50.83	49.03	49.35	49.35	-0.90%	1,258,761
Jan 27, 2026	51.10	51.10	49.11	49.80	49.80	-1.87%	1,488,600
Jan 26, 2026	50.40	51.42	50.28	50.75	50.75	0.73%	2,086,786
Jan 23, 2026	50.09	51.21	50.04	50.38	50.38	0.50%	1,467,034
Jan 22, 2026	48.64	50.18	48.14	50.13	50.13	4.59%	2,071,794
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