Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	68.31	69.44	67.59	68.34	68.34	0.49%	671,426
Apr 16, 2025	68.68	69.92	67.36	68.01	68.01	-2.37%	818,967
Apr 15, 2025	68.94	70.45	68.88	69.66	69.66	1.04%	523,959
Apr 14, 2025	70.30	70.47	67.71	68.94	68.94	1.04%	529,433
Apr 11, 2025	67.57	68.62	66.01	68.23	68.23	0.77%	514,499
Apr 10, 2025	69.00	70.00	65.99	67.71	67.71	-4.22%	741,183
Apr 9, 2025	62.33	71.21	62.11	70.69	70.69	13.23%	986,474
Apr 8, 2025	66.24	66.40	61.33	62.43	62.43	-1.20%	1,281,943
Apr 7, 2025	60.65	66.13	59.67	63.19	63.19	-0.17%	1,538,838
Apr 4, 2025	66.09	66.66	62.45	63.30	63.30	-7.27%	1,525,373
Apr 3, 2025	68.16	69.36	67.05	68.26	68.26	-5.44%	1,016,197
Apr 2, 2025	69.01	72.92	68.87	72.19	72.19	2.30%	654,081
Apr 1, 2025	69.49	70.66	68.94	70.57	70.57	1.51%	1,401,331
Mar 31, 2025	67.89	69.66	67.03	69.52	69.49	-	823,431
Mar 28, 2025	72.00	72.32	69.02	69.52	69.49	-4.14%	1,063,434
Mar 27, 2025	74.24	74.24	72.38	72.52	72.49	-2.59%	609,774
Mar 26, 2025	75.61	75.75	73.91	74.45	74.42	-1.74%	499,366
Mar 25, 2025	76.13	76.68	75.65	75.77	75.74	0.26%	382,886
Mar 24, 2025	74.24	75.69	73.67	75.57	75.54	3.68%	510,923
Mar 21, 2025	71.12	73.02	70.44	72.89	72.86	1.31%	757,807
Mar 20, 2025	72.39	73.50	71.46	71.95	71.92	-0.98%	855,702
Mar 19, 2025	72.07	73.31	71.72	72.66	72.63	2.01%	1,451,379
Mar 18, 2025	72.03	72.35	70.85	71.23	71.20	-1.82%	672,751
Mar 17, 2025	71.55	73.70	71.53	72.55	72.52	0.78%	847,452
Mar 14, 2025	69.33	72.41	69.21	71.99	71.96	5.65%	1,204,552
Mar 13, 2025	72.17	72.29	67.60	68.14	68.11	-6.45%	1,324,149
Mar 12, 2025	72.73	73.30	71.51	72.84	72.81	2.84%	778,828
Mar 11, 2025	70.71	72.12	69.75	70.83	70.80	0.58%	907,812
Mar 10, 2025	74.26	74.50	70.10	70.42	70.39	-7.32%	1,062,606
Mar 7, 2025	76.45	78.45	74.61	75.98	75.95	-1.14%	1,246,435
Mar 6, 2025	78.04	79.61	76.75	76.86	76.83	-3.11%	679,609
Mar 5, 2025	77.73	79.84	76.84	79.33	79.30	2.19%	807,652
Mar 4, 2025	75.65	78.71	74.76	77.63	77.60	0.82%	744,365
Mar 3, 2025	78.45	79.26	76.53	77.00	76.97	-1.92%	782,674
Feb 28, 2025	76.01	78.58	75.82	78.51	78.48	2.80%	1,023,528
Feb 27, 2025	79.18	79.50	76.22	76.37	76.34	-3.17%	746,412
Feb 26, 2025	78.95	80.55	78.31	78.87	78.84	0.63%	503,854
Feb 25, 2025	78.00	78.72	75.72	78.38	78.35	0.27%	886,990
Feb 24, 2025	78.41	78.91	76.25	78.17	78.14	0.36%	1,030,287
Feb 21, 2025	80.87	81.62	77.75	77.89	77.86	-4.43%	894,767
Feb 20, 2025	83.76	84.71	81.42	81.50	81.47	-3.17%	1,077,757
Feb 19, 2025	85.13	85.41	82.71	84.17	84.13	-2.20%	1,006,382
Feb 18, 2025	84.96	86.58	83.65	86.06	86.02	1.22%	1,419,616
Feb 14, 2025	85.30	85.31	81.86	85.02	84.98	-0.30%	2,028,629
Feb 13, 2025	99.80	100.17	85.05	85.28	85.24	-19.62%	3,293,533
Feb 12, 2025	102.06	106.16	102.03	106.09	106.05	2.69%	1,531,067
Feb 11, 2025	105.84	106.44	102.03	103.31	103.27	-1.41%	1,661,590
Feb 10, 2025	106.80	106.80	104.70	104.79	104.75	-0.64%	727,154
Feb 7, 2025	106.00	106.88	104.74	105.47	105.43	0.19%	785,749
Feb 6, 2025	109.00	109.41	105.09	105.27	105.23	-2.97%	798,500