Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	65.06	65.93	60.96	65.64	65.64	0.07%	3,679,221
Oct 22, 2025	62.62	67.00	61.73	65.59	65.59	14.97%	4,923,945
Oct 21, 2025	54.60	57.66	54.09	57.05	57.05	4.12%	2,741,939
Oct 20, 2025	54.05	55.02	53.73	54.79	54.79	2.64%	1,358,053
Oct 17, 2025	54.48	55.39	53.29	53.38	53.38	-2.22%	1,328,999
Oct 16, 2025	55.73	56.47	54.25	54.59	54.59	-1.18%	872,171
Oct 15, 2025	56.67	56.67	54.71	55.24	55.24	-1.06%	931,529
Oct 14, 2025	54.00	56.16	53.68	55.83	55.83	1.77%	1,367,597
Oct 13, 2025	54.77	55.03	54.25	54.86	54.86	2.12%	795,999
Oct 10, 2025	56.29	56.83	53.48	53.72	53.72	-4.46%	886,060
Oct 9, 2025	56.09	56.25	55.12	56.23	56.23	0.05%	830,174
Oct 8, 2025	55.58	56.34	54.98	56.20	56.20	2.09%	1,127,720
Oct 7, 2025	55.64	55.78	54.02	55.05	55.05	-1.20%	1,035,173
Oct 6, 2025	55.52	56.67	54.56	55.72	55.72	0.47%	1,450,369
Oct 3, 2025	57.64	58.00	55.40	55.46	55.46	-3.61%	1,304,272
Oct 2, 2025	57.46	57.86	56.86	57.54	57.54	0.86%	1,141,215
Oct 1, 2025	57.37	58.32	56.41	57.05	57.05	-0.78%	1,280,159
Sep 30, 2025	58.61	58.70	57.05	57.50	57.47	-1.86%	1,057,773
Sep 29, 2025	59.21	59.53	58.42	58.59	58.56	-0.12%	850,168
Sep 26, 2025	58.29	58.84	57.75	58.66	58.63	0.63%	933,256
Sep 25, 2025	59.29	59.29	57.68	58.29	58.26	-3.14%	758,718
Sep 24, 2025	60.60	61.00	59.62	60.18	60.15	-0.30%	1,316,991
Sep 23, 2025	60.32	60.80	59.76	60.36	60.33	0.63%	854,331
Sep 22, 2025	59.37	60.22	58.60	59.98	59.95	0.50%	943,825
Sep 19, 2025	59.72	60.20	58.99	59.68	59.65	-	5,133,504
Sep 18, 2025	59.49	60.46	58.87	59.68	59.65	1.98%	1,256,566
Sep 17, 2025	58.28	58.93	57.68	58.52	58.49	0.83%	1,025,053
Sep 16, 2025	59.40	59.44	57.78	58.04	58.01	-2.01%	1,483,243
Sep 15, 2025	58.26	59.36	58.00	59.23	59.20	2.00%	1,470,451
Sep 12, 2025	58.38	58.85	57.58	58.07	58.04	-0.02%	1,451,906
Sep 11, 2025	56.96	58.39	56.66	58.08	58.05	2.89%	1,245,964
Sep 10, 2025	57.13	57.75	55.84	56.45	56.42	-0.98%	1,154,116
Sep 9, 2025	57.58	57.93	56.67	57.01	56.98	-0.85%	942,855
Sep 8, 2025	55.87	57.71	55.78	57.50	57.47	3.58%	1,746,560
Sep 5, 2025	54.11	55.54	53.92	55.51	55.48	3.16%	1,328,069
Sep 4, 2025	53.66	53.90	52.26	53.81	53.78	-0.11%	1,004,012
Sep 3, 2025	53.44	54.25	52.82	53.87	53.84	0.32%	1,129,786
Sep 2, 2025	52.95	54.25	52.74	53.70	53.67	-0.94%	923,413
Aug 29, 2025	53.74	54.25	53.36	54.21	54.18	1.12%	943,513
Aug 28, 2025	53.08	53.82	53.06	53.61	53.58	1.38%	1,025,243
Aug 27, 2025	52.48	53.27	52.37	52.88	52.85	1.09%	1,107,862
Aug 26, 2025	52.89	53.22	52.18	52.31	52.28	-0.97%	913,635
Aug 25, 2025	52.61	53.46	52.51	52.82	52.79	-0.21%	963,343
Aug 22, 2025	51.06	53.05	50.78	52.93	52.90	3.54%	1,184,152
Aug 21, 2025	51.42	51.50	50.39	51.12	51.09	-1.35%	945,664
Aug 20, 2025	52.04	52.27	51.27	51.82	51.79	-0.92%	950,295
Aug 19, 2025	53.26	53.75	51.94	52.30	52.27	-1.77%	971,798
Aug 18, 2025	52.61	53.48	52.61	53.24	53.21	1.10%	1,032,020
Aug 15, 2025	52.01	53.18	51.94	52.66	52.63	1.43%	1,118,428
Aug 14, 2025	52.31	52.90	51.83	51.92	51.89	-1.83%	1,123,148