Pegasystems Inc. (PEGA)
NASDAQ: PEGA · Real-Time Price · USD
69.52
-3.00 (-4.14%)
At close: Mar 28, 2025, 4:00 PM
69.87
+0.35 (0.51%)
After-hours: Mar 28, 2025, 5:42 PM EDT
Pegasystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 72.00 | 72.32 | 69.02 | 69.52 | 69.52 | -4.14% | 1,063,418 |
| Mar 27, 2025 | 74.24 | 74.24 | 72.38 | 72.52 | 72.52 | -2.59% | 609,774 |
| Mar 26, 2025 | 75.61 | 75.75 | 73.91 | 74.45 | 74.45 | -1.74% | 499,366 |
| Mar 25, 2025 | 76.13 | 76.68 | 75.65 | 75.77 | 75.77 | 0.26% | 382,886 |
| Mar 24, 2025 | 74.24 | 75.69 | 73.67 | 75.57 | 75.57 | 3.68% | 510,923 |
| Mar 21, 2025 | 71.12 | 73.02 | 70.44 | 72.89 | 72.89 | 1.31% | 757,807 |
| Mar 20, 2025 | 72.39 | 73.50 | 71.46 | 71.95 | 71.95 | -0.98% | 855,702 |
| Mar 19, 2025 | 72.07 | 73.31 | 71.72 | 72.66 | 72.66 | 2.01% | 1,451,379 |
| Mar 18, 2025 | 72.03 | 72.35 | 70.85 | 71.23 | 71.23 | -1.82% | 672,751 |
| Mar 17, 2025 | 71.55 | 73.70 | 71.53 | 72.55 | 72.55 | 0.78% | 847,452 |
| Mar 14, 2025 | 69.33 | 72.41 | 69.21 | 71.99 | 71.99 | 5.65% | 1,204,552 |
| Mar 13, 2025 | 72.17 | 72.29 | 67.60 | 68.14 | 68.14 | -6.45% | 1,324,149 |
| Mar 12, 2025 | 72.73 | 73.30 | 71.51 | 72.84 | 72.84 | 2.84% | 778,828 |
| Mar 11, 2025 | 70.71 | 72.12 | 69.75 | 70.83 | 70.83 | 0.58% | 907,812 |
| Mar 10, 2025 | 74.26 | 74.50 | 70.10 | 70.42 | 70.42 | -7.32% | 1,062,606 |
| Mar 7, 2025 | 76.45 | 78.45 | 74.61 | 75.98 | 75.98 | -1.14% | 1,246,435 |
| Mar 6, 2025 | 78.04 | 79.61 | 76.75 | 76.86 | 76.86 | -3.11% | 679,609 |
| Mar 5, 2025 | 77.73 | 79.84 | 76.84 | 79.33 | 79.33 | 2.19% | 807,652 |
| Mar 4, 2025 | 75.65 | 78.71 | 74.76 | 77.63 | 77.63 | 0.82% | 744,365 |
| Mar 3, 2025 | 78.45 | 79.26 | 76.53 | 77.00 | 77.00 | -1.92% | 782,674 |
| Feb 28, 2025 | 76.01 | 78.58 | 75.82 | 78.51 | 78.51 | 2.80% | 1,023,528 |
| Feb 27, 2025 | 79.18 | 79.50 | 76.22 | 76.37 | 76.37 | -3.17% | 746,412 |
| Feb 26, 2025 | 78.95 | 80.55 | 78.31 | 78.87 | 78.87 | 0.63% | 503,854 |
| Feb 25, 2025 | 78.00 | 78.72 | 75.72 | 78.38 | 78.38 | 0.27% | 886,990 |
| Feb 24, 2025 | 78.41 | 78.91 | 76.25 | 78.17 | 78.17 | 0.36% | 1,030,287 |
| Feb 21, 2025 | 80.87 | 81.62 | 77.75 | 77.89 | 77.89 | -4.43% | 894,767 |
| Feb 20, 2025 | 83.76 | 84.71 | 81.42 | 81.50 | 81.50 | -3.17% | 1,077,757 |
| Feb 19, 2025 | 85.13 | 85.41 | 82.71 | 84.17 | 84.17 | -2.20% | 1,006,382 |
| Feb 18, 2025 | 84.96 | 86.58 | 83.65 | 86.06 | 86.06 | 1.22% | 1,419,616 |
| Feb 14, 2025 | 85.30 | 85.31 | 81.86 | 85.02 | 85.02 | -0.30% | 2,028,629 |
| Feb 13, 2025 | 99.80 | 100.17 | 85.05 | 85.28 | 85.28 | -19.62% | 3,293,533 |
| Feb 12, 2025 | 102.06 | 106.16 | 102.03 | 106.09 | 106.09 | 2.69% | 1,531,067 |
| Feb 11, 2025 | 105.84 | 106.44 | 102.03 | 103.31 | 103.31 | -1.41% | 1,661,590 |
| Feb 10, 2025 | 106.80 | 106.80 | 104.70 | 104.79 | 104.79 | -0.64% | 727,154 |
| Feb 7, 2025 | 106.00 | 106.88 | 104.74 | 105.47 | 105.47 | 0.19% | 785,749 |
| Feb 6, 2025 | 109.00 | 109.41 | 105.09 | 105.27 | 105.27 | -2.97% | 798,500 |
| Feb 5, 2025 | 108.58 | 109.78 | 107.97 | 108.49 | 108.49 | -0.08% | 846,318 |
| Feb 4, 2025 | 108.51 | 109.25 | 107.25 | 108.58 | 108.58 | 0.60% | 452,596 |
| Feb 3, 2025 | 105.63 | 109.10 | 105.41 | 107.93 | 107.93 | -0.33% | 536,747 |
| Jan 31, 2025 | 108.20 | 108.90 | 107.08 | 108.29 | 108.29 | 1.34% | 1,023,821 |
| Jan 30, 2025 | 106.63 | 107.68 | 105.01 | 106.86 | 106.86 | 0.33% | 885,329 |
| Jan 29, 2025 | 111.95 | 111.95 | 106.12 | 106.51 | 106.51 | -5.15% | 873,883 |
| Jan 28, 2025 | 106.85 | 113.67 | 106.54 | 112.29 | 112.29 | 5.78% | 1,149,266 |
| Jan 27, 2025 | 104.48 | 109.95 | 104.45 | 106.15 | 106.15 | -1.81% | 730,109 |
| Jan 24, 2025 | 108.58 | 109.88 | 108.00 | 108.11 | 108.11 | -0.59% | 823,141 |
| Jan 23, 2025 | 105.97 | 108.92 | 105.65 | 108.75 | 108.75 | 2.10% | 1,121,976 |
| Jan 22, 2025 | 107.15 | 107.18 | 105.33 | 106.51 | 106.51 | 0.68% | 638,435 |
| Jan 21, 2025 | 104.50 | 106.31 | 104.23 | 105.79 | 105.79 | 2.42% | 790,002 |
| Jan 17, 2025 | 104.43 | 105.34 | 102.10 | 103.29 | 103.29 | 0.78% | 961,222 |
| Jan 16, 2025 | 100.17 | 104.59 | 100.00 | 102.49 | 102.49 | 2.49% | 1,304,137 |