Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	60.44	61.33	59.29	59.49	59.49	-2.25%	910,569
Jan 7, 2026	59.97	62.15	59.50	60.86	60.86	1.35%	854,472
Jan 6, 2026	58.43	60.55	58.43	60.05	60.05	2.28%	1,239,681
Jan 5, 2026	56.17	60.00	55.54	58.71	58.71	4.73%	1,297,922
Jan 2, 2026	60.14	60.16	55.33	56.06	56.06	-6.13%	1,688,184
Dec 31, 2025	61.24	61.25	59.53	59.72	59.69	-2.61%	896,455
Dec 30, 2025	61.70	62.36	61.06	61.32	61.29	-1.38%	696,888
Dec 29, 2025	62.13	62.89	61.82	62.18	62.15	-0.40%	822,245
Dec 26, 2025	62.13	62.49	61.57	62.43	62.40	0.48%	570,692
Dec 24, 2025	62.43	62.61	61.29	62.13	62.10	-0.80%	507,823
Dec 23, 2025	62.01	62.67	61.29	62.63	62.60	0.18%	990,216
Dec 22, 2025	61.37	63.26	61.16	62.52	62.49	2.21%	836,443
Dec 19, 2025	58.89	61.75	58.74	61.17	61.14	3.87%	3,115,371
Dec 18, 2025	58.10	59.01	57.91	58.89	58.86	2.51%	1,009,965