Pegasystems Inc. (PEGA)
NASDAQ: PEGA · Real-Time Price · USD
57.05
-0.42 (-0.73%)
At close: Oct 1, 2025, 4:00 PM EDT
56.06
-0.99 (-1.74%)
After-hours: Oct 1, 2025, 6:01 PM EDT
Pegasystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 57.37 | 58.32 | 56.41 | 56.79 | - | -1.23% | 653,327 |
| Sep 30, 2025 | 58.61 | 58.70 | 57.05 | 57.50 | 57.50 | -1.86% | 1,057,773 |
| Sep 29, 2025 | 59.21 | 59.53 | 58.42 | 58.59 | 58.59 | -0.12% | 850,168 |
| Sep 26, 2025 | 58.29 | 58.84 | 57.75 | 58.66 | 58.66 | 0.63% | 933,256 |
| Sep 25, 2025 | 59.29 | 59.29 | 57.68 | 58.29 | 58.29 | -3.14% | 758,718 |
| Sep 24, 2025 | 60.60 | 61.00 | 59.62 | 60.18 | 60.18 | -0.30% | 1,316,991 |
| Sep 23, 2025 | 60.32 | 60.80 | 59.76 | 60.36 | 60.36 | 0.63% | 854,331 |
| Sep 22, 2025 | 59.37 | 60.22 | 58.60 | 59.98 | 59.98 | 0.50% | 943,825 |
| Sep 19, 2025 | 59.72 | 60.20 | 58.99 | 59.68 | 59.68 | - | 5,133,504 |
| Sep 18, 2025 | 59.49 | 60.46 | 58.87 | 59.68 | 59.68 | 1.98% | 1,256,566 |
| Sep 17, 2025 | 58.28 | 58.93 | 57.68 | 58.52 | 58.52 | 0.83% | 1,025,053 |
| Sep 16, 2025 | 59.40 | 59.44 | 57.78 | 58.04 | 58.04 | -2.01% | 1,483,243 |
| Sep 15, 2025 | 58.26 | 59.36 | 58.00 | 59.23 | 59.23 | 2.00% | 1,470,451 |
| Sep 12, 2025 | 58.38 | 58.85 | 57.58 | 58.07 | 58.07 | -0.02% | 1,451,906 |
| Sep 11, 2025 | 56.96 | 58.39 | 56.66 | 58.08 | 58.08 | 2.89% | 1,245,964 |
| Sep 10, 2025 | 57.13 | 57.75 | 55.84 | 56.45 | 56.45 | -0.98% | 1,154,116 |
| Sep 9, 2025 | 57.58 | 57.93 | 56.67 | 57.01 | 57.01 | -0.85% | 942,855 |
| Sep 8, 2025 | 55.87 | 57.71 | 55.78 | 57.50 | 57.50 | 3.58% | 1,746,560 |
| Sep 5, 2025 | 54.11 | 55.54 | 53.92 | 55.51 | 55.51 | 3.16% | 1,328,069 |
| Sep 4, 2025 | 53.66 | 53.90 | 52.26 | 53.81 | 53.81 | -0.11% | 1,004,012 |
| Sep 3, 2025 | 53.44 | 54.25 | 52.82 | 53.87 | 53.87 | 0.32% | 1,129,786 |
| Sep 2, 2025 | 52.95 | 54.25 | 52.74 | 53.70 | 53.70 | -0.94% | 923,413 |
| Aug 29, 2025 | 53.74 | 54.25 | 53.36 | 54.21 | 54.21 | 1.12% | 943,513 |
| 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 |