Pegasystems Inc. (PEGA)
NASDAQ: PEGA · Real-Time Price · USD
65.64
+0.05 (0.07%)
At close: Oct 23, 2025, 4:00 PM EDT
65.63
-0.01 (-0.01%)
After-hours: Oct 23, 2025, 7:52 PM EDT

Pegasystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202565.0665.9360.9665.6465.640.07%3,679,221
Oct 22, 202562.6267.0061.7365.5965.5914.97%4,923,945
Oct 21, 202554.6057.6654.0957.0557.054.12%2,741,939
Oct 20, 202554.0555.0253.7354.7954.792.64%1,358,053
Oct 17, 202554.4855.3953.2953.3853.38-2.22%1,328,999
Oct 16, 202555.7356.4754.2554.5954.59-1.18%872,171
Oct 15, 202556.6756.6754.7155.2455.24-1.06%931,529
Oct 14, 202554.0056.1653.6855.8355.831.77%1,367,597
Oct 13, 202554.7755.0354.2554.8654.862.12%795,999
Oct 10, 202556.2956.8353.4853.7253.72-4.46%886,060
Oct 9, 202556.0956.2555.1256.2356.230.05%830,174
Oct 8, 202555.5856.3454.9856.2056.202.09%1,127,720
Oct 7, 202555.6455.7854.0255.0555.05-1.20%1,035,173
Oct 6, 202555.5256.6754.5655.7255.720.47%1,450,369
Oct 3, 202557.6458.0055.4055.4655.46-3.61%1,304,272
Oct 2, 202557.4657.8656.8657.5457.540.86%1,141,215
Oct 1, 202557.3758.3256.4157.0557.05-0.78%1,280,159
Sep 30, 202558.6158.7057.0557.5057.47-1.86%1,057,773
Sep 29, 202559.2159.5358.4258.5958.56-0.12%850,168
Sep 26, 202558.2958.8457.7558.6658.630.63%933,256
Sep 25, 202559.2959.2957.6858.2958.26-3.14%758,718
Sep 24, 202560.6061.0059.6260.1860.15-0.30%1,316,991
Sep 23, 202560.3260.8059.7660.3660.330.63%854,331
Sep 22, 202559.3760.2258.6059.9859.950.50%943,825
Sep 19, 202559.7260.2058.9959.6859.65-5,133,504
Sep 18, 202559.4960.4658.8759.6859.651.98%1,256,566
Sep 17, 202558.2858.9357.6858.5258.490.83%1,025,053
Sep 16, 202559.4059.4457.7858.0458.01-2.01%1,483,243
Sep 15, 202558.2659.3658.0059.2359.202.00%1,470,451
Sep 12, 202558.3858.8557.5858.0758.04-0.02%1,451,906
Sep 11, 202556.9658.3956.6658.0858.052.89%1,245,964
Sep 10, 202557.1357.7555.8456.4556.42-0.98%1,154,116
Sep 9, 202557.5857.9356.6757.0156.98-0.85%942,855
Sep 8, 202555.8757.7155.7857.5057.473.58%1,746,560
Sep 5, 202554.1155.5453.9255.5155.483.16%1,328,069
Sep 4, 202553.6653.9052.2653.8153.78-0.11%1,004,012
Sep 3, 202553.4454.2552.8253.8753.840.32%1,129,786
Sep 2, 202552.9554.2552.7453.7053.67-0.94%923,413
Aug 29, 202553.7454.2553.3654.2154.181.12%943,513
Aug 28, 202553.0853.8253.0653.6153.581.38%1,025,243
Aug 27, 202552.4853.2752.3752.8852.851.09%1,107,862
Aug 26, 202552.8953.2252.1852.3152.28-0.97%913,635
Aug 25, 202552.6153.4652.5152.8252.79-0.21%963,343
Aug 22, 202551.0653.0550.7852.9352.903.54%1,184,152
Aug 21, 202551.4251.5050.3951.1251.09-1.35%945,664
Aug 20, 202552.0452.2751.2751.8251.79-0.92%950,295
Aug 19, 202553.2653.7551.9452.3052.27-1.77%971,798
Aug 18, 202552.6153.4852.6153.2453.211.10%1,032,020
Aug 15, 202552.0153.1851.9452.6652.631.43%1,118,428
Aug 14, 202552.3152.9051.8351.9251.89-1.83%1,123,148