Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	50.43	51.18	49.93	49.98	49.98	-0.89%	1,244,007
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
Jun 18, 2025	50.45	50.75	50.03	50.54	50.51	0.40%	1,118,886
Jun 17, 2025	50.00	51.04	49.76	50.33	50.30	0.57%	1,481,546
Jun 16, 2025	49.68	50.51	49.64	50.05	50.02	1.27%	1,665,248
Jun 13, 2025	49.69	49.93	48.95	49.42	49.39	-2.34%	1,326,444
Jun 12, 2025	50.78	51.33	50.47	50.61	50.58	-0.41%	1,310,334
Jun 11, 2025	50.50	51.17	50.21	50.82	50.79	0.30%	1,198,482
Jun 10, 2025	51.03	51.16	50.26	50.67	50.64	-0.70%	1,252,404
Jun 9, 2025	51.24	51.40	50.62	51.02	50.99	-0.41%	1,172,424
Jun 6, 2025	51.25	51.65	50.73	51.23	51.20	0.61%	1,659,972
Jun 5, 2025	50.79	51.54	50.56	50.92	50.89	0.42%	1,601,374
Jun 4, 2025	50.11	50.75	49.81	50.71	50.68	1.39%	1,484,308
Jun 3, 2025	48.88	50.68	48.78	50.01	49.98	3.16%	2,623,382
Jun 2, 2025	48.74	49.05	47.99	48.48	48.45	-1.21%	1,417,832
May 30, 2025	48.18	49.21	47.67	49.08	49.05	1.80%	2,339,682
May 29, 2025	48.44	48.61	47.54	48.21	48.18	0.06%	1,816,220
May 28, 2025	47.95	48.65	47.78	48.18	48.15	0.27%	1,446,168
May 27, 2025	48.79	48.88	47.81	48.05	48.02	0.05%	2,158,554
May 23, 2025	48.94	49.55	47.95	48.02	47.99	-3.39%	1,623,624
May 22, 2025	49.67	50.25	49.16	49.71	49.68	-0.16%	1,988,030
May 21, 2025	50.94	51.56	49.65	49.79	49.76	-3.60%	15,356,636
May 20, 2025	52.50	52.75	50.81	51.65	51.62	4.93%	6,199,422
May 19, 2025	48.86	49.40	48.71	49.22	49.19	-0.54%	755,768
May 16, 2025	49.36	49.67	48.95	49.49	49.46	0.25%	1,001,210
May 15, 2025	48.91	49.61	48.44	49.36	49.33	0.91%	1,297,118
May 14, 2025	48.86	49.76	48.73	48.92	48.89	-0.36%	1,473,178
May 13, 2025	48.14	49.22	48.12	49.09	49.06	1.97%	1,321,592
May 12, 2025	48.26	48.85	47.50	48.14	48.11	3.45%	2,423,542
May 9, 2025	47.19	47.50	46.21	46.54	46.51	-0.95%	1,190,186
May 8, 2025	47.00	47.84	46.80	46.98	46.95	0.99%	1,394,214
May 7, 2025	45.70	46.52	45.60	46.52	46.49	1.95%	1,483,738
May 6, 2025	45.87	46.44	45.41	45.63	45.60	-1.60%	1,314,562
May 5, 2025	45.83	47.14	45.76	46.37	46.34	0.63%	1,251,786
May 2, 2025	46.52	46.95	45.88	46.08	46.05	0.08%	1,268,906