Skip to main content
Pegasystems Inc. (PEGA)
NASDAQ: PEGA · Real-Time Price · USD
77.89
-3.61 (-4.43%)
At close: Feb 21, 2025, 4:00 PM
78.21
+0.32 (0.42%)
After-hours: Feb 21, 2025, 7:28 PM EST

Pegasystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202580.8781.6277.7577.8977.89-4.43%866,763
Feb 20, 202583.7684.7181.4281.5081.50-3.17%1,077,757
Feb 19, 202585.1385.4182.7184.1784.17-2.20%1,006,382
Feb 18, 202584.9686.5883.6586.0686.061.22%1,419,616
Feb 14, 202585.3085.3181.8685.0285.02-0.30%2,028,629
Feb 13, 202599.80100.1785.0585.2885.28-19.62%3,293,533
Feb 12, 2025102.06106.16102.03106.09106.092.69%1,531,067
Feb 11, 2025105.84106.44102.03103.31103.31-1.41%1,661,590
Feb 10, 2025106.80106.80104.70104.79104.79-0.64%727,154
Feb 7, 2025106.00106.88104.74105.47105.470.19%785,749
Feb 6, 2025109.00109.41105.09105.27105.27-2.97%798,500
Feb 5, 2025108.58109.78107.97108.49108.49-0.08%846,318
Feb 4, 2025108.51109.25107.25108.58108.580.60%452,596
Feb 3, 2025105.63109.10105.41107.93107.93-0.33%536,747
Jan 31, 2025108.20108.90107.08108.29108.291.34%1,023,821
Jan 30, 2025106.63107.68105.01106.86106.860.33%885,329
Jan 29, 2025111.95111.95106.12106.51106.51-5.15%873,883
Jan 28, 2025106.85113.67106.54112.29112.295.78%1,149,266
Jan 27, 2025104.48109.95104.45106.15106.15-1.81%730,109
Jan 24, 2025108.58109.88108.00108.11108.11-0.59%823,141
Jan 23, 2025105.97108.92105.65108.75108.752.10%1,121,976
Jan 22, 2025107.15107.18105.33106.51106.510.68%638,435
Jan 21, 2025104.50106.31104.23105.79105.792.42%790,002
Jan 17, 2025104.43105.34102.10103.29103.290.78%961,222
Jan 16, 2025100.17104.59100.00102.49102.492.49%1,304,137
Jan 15, 202596.00100.2395.00100.00100.006.64%1,283,676
Jan 14, 202593.9795.0993.0193.7793.771.10%447,870
Jan 13, 202593.2593.6990.5692.7592.75-1.99%667,228
Jan 10, 202595.4995.7694.0194.6394.63-1.52%977,275
Jan 8, 202593.1396.4892.8096.0996.092.28%646,465
Jan 7, 202594.0396.1592.6993.9593.950.37%1,472,768
Jan 6, 202595.8795.8792.7193.6093.60-0.95%566,472
Jan 3, 202593.5894.8993.4694.5094.501.63%531,653
Jan 2, 202594.0095.0092.1892.9892.98-0.24%575,385
Dec 31, 202493.8395.0592.9193.2093.17-0.10%342,178
Dec 30, 202493.4494.0692.0293.2993.26-1.24%385,319
Dec 27, 202495.1395.4792.8694.4694.43-1.19%260,770
Dec 26, 202494.7295.8494.3995.6095.570.57%194,810
Dec 24, 202494.6095.2794.4195.0695.030.70%143,470
Dec 23, 202495.8195.8193.4994.4094.37-0.88%306,405
Dec 20, 202493.0396.4992.3095.2495.211.18%726,998
Dec 19, 202493.3794.4192.6594.1394.101.87%398,399
Dec 18, 202497.1097.8591.8992.4092.37-4.41%393,908
Dec 17, 202496.6097.2195.1896.6696.63-0.57%439,206
Dec 16, 202495.0097.3194.9797.2197.182.77%356,951
Dec 13, 202495.6696.9894.3894.5994.56-1.76%336,418
Dec 12, 202495.6597.7595.5096.2896.250.33%367,428
Dec 11, 202494.5996.3093.4895.9695.932.09%467,966
Dec 10, 202494.0795.8392.9594.0093.97-0.43%493,553
Dec 9, 202496.8197.3893.9494.4194.38-2.95%475,613
Dec 6, 202497.3397.6596.4997.2897.250.88%356,084
Dec 5, 202497.1197.9496.1096.4396.40-0.72%426,068
Dec 4, 202495.6697.8695.6697.1397.101.70%488,937
Dec 3, 202494.2595.8093.9595.5195.481.09%482,490
Dec 2, 202494.6095.3493.8794.4894.45-0.52%581,955
Nov 29, 202494.4495.8694.3994.9794.940.49%222,899
Nov 27, 202497.0097.0092.8994.5194.48-2.01%485,334
Nov 26, 202494.9196.6894.6296.4596.421.17%724,060
Nov 25, 202492.1495.9192.0095.3395.304.16%800,192
Nov 22, 202489.2391.6789.2391.5291.492.26%409,647
Nov 21, 202487.7589.9487.6889.5089.472.98%366,293
Nov 20, 202485.9487.0085.3086.9186.881.22%338,568
Nov 19, 202484.8886.1184.4485.8685.830.50%354,614
Nov 18, 202486.0786.6484.7385.4385.40-1.29%310,161
Nov 15, 202487.4888.0085.4386.5586.52-2.15%358,086
Nov 14, 202489.8290.3088.1888.4588.42-2.06%524,120
Nov 13, 202489.0091.5488.7590.3190.281.03%623,237
Nov 12, 202488.0289.6287.7689.3989.361.56%562,274
Nov 11, 202487.0088.4086.3188.0287.991.55%532,706
Nov 8, 202486.1586.8685.7586.6886.650.64%314,521
Nov 7, 202486.0086.8885.1386.1386.100.50%417,373
Nov 6, 202485.3487.1985.1985.7085.671.65%643,647
Nov 5, 202481.8784.4281.6184.3184.284.00%536,338
Nov 4, 202480.6282.0480.4881.0781.04-0.34%526,594
Nov 1, 202479.5781.7879.5781.3581.322.40%494,335
Oct 31, 202481.5982.1479.3679.4479.41-2.83%603,567
Oct 30, 202480.9982.5080.7881.7581.720.94%495,573
Oct 29, 202480.0081.6280.0080.9980.960.86%512,271
Oct 28, 202480.4281.1979.7980.3080.270.34%579,184
Oct 25, 202479.5082.2278.8380.0380.000.09%1,463,714
Oct 24, 202478.0080.1274.9879.9679.9314.67%1,730,767
Oct 23, 202470.2370.6168.6969.7369.71-1.09%769,266
Oct 22, 202471.1371.4670.4570.5070.48-0.91%597,274
Oct 21, 202472.5472.5470.0671.1571.13-2.87%522,867
Oct 18, 202473.8975.8573.1273.2573.23-0.37%642,339
Oct 17, 202473.5474.4972.9973.5273.500.30%323,985
Oct 16, 202473.6574.2972.7673.3073.28-0.26%419,039
Oct 15, 202473.9074.3873.0073.4973.470.03%380,677
Oct 14, 202473.8774.0772.9773.4773.45-0.50%232,555
Oct 11, 202473.9674.5073.4873.8473.820.23%340,538
Oct 10, 202471.9673.8171.8173.6773.651.33%342,685
Oct 9, 202471.7773.0471.6372.7072.681.30%358,823
Oct 8, 202471.4872.1571.1471.7771.750.41%287,744
Oct 7, 202472.6673.5871.3571.4871.46-0.83%555,590
Oct 4, 202471.0372.1570.6372.0872.062.07%501,953
Oct 3, 202470.8171.5570.2570.6270.60-0.84%556,883
Oct 2, 202470.5371.7070.5071.2271.201.18%550,694
Oct 1, 202473.1773.2269.8170.3970.37-3.69%552,508
Sep 30, 202472.0273.2171.1473.0973.041.22%273,822
Sep 27, 202473.1373.2272.1872.2172.16-0.92%375,441