Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	85.94	87.00	85.30	86.91	86.91	1.22%	317,850
Nov 19, 2024	84.88	86.11	84.44	85.86	85.86	0.50%	354,614
Nov 18, 2024	86.07	86.64	84.73	85.43	85.43	-1.29%	310,161
Nov 15, 2024	87.48	88.00	85.43	86.55	86.55	-2.15%	358,086
Nov 14, 2024	89.82	90.30	88.18	88.45	88.45	-2.06%	524,120
Nov 13, 2024	89.00	91.54	88.75	90.31	90.31	1.03%	623,237
Nov 12, 2024	88.02	89.62	87.76	89.39	89.39	1.56%	562,274
Nov 11, 2024	87.00	88.40	86.31	88.02	88.02	1.55%	532,706
Nov 8, 2024	86.15	86.86	85.75	86.68	86.68	0.64%	314,521
Nov 7, 2024	86.00	86.88	85.13	86.13	86.13	0.50%	417,373
Nov 6, 2024	85.34	87.19	85.19	85.70	85.70	1.65%	643,647
Nov 5, 2024	81.87	84.42	81.61	84.31	84.31	4.00%	536,338
Nov 4, 2024	80.62	82.04	80.48	81.07	81.07	-0.34%	526,594
Nov 1, 2024	79.57	81.78	79.57	81.35	81.35	2.40%	494,335
Oct 31, 2024	81.59	82.14	79.36	79.44	79.44	-2.83%	603,567
Oct 30, 2024	80.99	82.50	80.78	81.75	81.75	0.94%	495,573
Oct 29, 2024	80.00	81.62	80.00	80.99	80.99	0.86%	512,271
Oct 28, 2024	80.42	81.19	79.79	80.30	80.30	0.34%	579,184
Oct 25, 2024	79.50	82.22	78.83	80.03	80.03	0.09%	1,463,714
Oct 24, 2024	78.00	80.12	74.98	79.96	79.96	14.67%	1,730,767
Oct 23, 2024	70.23	70.61	68.69	69.73	69.73	-1.09%	769,266
Oct 22, 2024	71.13	71.46	70.45	70.50	70.50	-0.91%	597,274
Oct 21, 2024	72.54	72.54	70.06	71.15	71.15	-2.87%	522,867
Oct 18, 2024	73.89	75.85	73.12	73.25	73.25	-0.37%	642,339
Oct 17, 2024	73.54	74.49	72.99	73.52	73.52	0.30%	323,985
Oct 16, 2024	73.65	74.29	72.76	73.30	73.30	-0.26%	419,039
Oct 15, 2024	73.90	74.38	73.00	73.49	73.49	0.03%	380,677
Oct 14, 2024	73.87	74.07	72.97	73.47	73.47	-0.50%	232,555
Oct 11, 2024	73.96	74.50	73.48	73.84	73.84	0.23%	340,538
Oct 10, 2024	71.96	73.81	71.81	73.67	73.67	1.33%	342,685
Oct 9, 2024	71.77	73.04	71.63	72.70	72.70	1.30%	358,823
Oct 8, 2024	71.48	72.15	71.14	71.77	71.77	0.41%	287,744
Oct 7, 2024	72.66	73.58	71.35	71.48	71.48	-0.83%	555,590
Oct 4, 2024	71.03	72.15	70.63	72.08	72.08	2.07%	501,953
Oct 3, 2024	70.81	71.55	70.25	70.62	70.62	-0.84%	556,883
Oct 2, 2024	70.53	71.70	70.50	71.22	71.22	1.18%	550,694
Oct 1, 2024	73.17	73.22	69.81	70.39	70.39	-3.69%	552,508
Sep 30, 2024	72.02	73.21	71.14	73.09	73.06	1.22%	273,822
Sep 27, 2024	73.13	73.22	72.18	72.21	72.18	-0.92%	375,441
Sep 26, 2024	73.49	74.02	72.37	72.88	72.85	-0.65%	456,382
Sep 25, 2024	72.08	74.40	72.02	73.36	73.33	1.72%	849,709
Sep 24, 2024	70.30	72.17	70.00	72.12	72.09	3.07%	712,577
Sep 23, 2024	69.33	70.83	69.07	69.97	69.94	2.67%	1,012,619
Sep 20, 2024	67.23	68.44	67.07	68.15	68.12	0.98%	1,837,047
Sep 19, 2024	67.98	67.98	66.84	67.49	67.46	1.72%	424,961
Sep 18, 2024	66.55	67.37	65.55	66.35	66.32	-0.18%	515,392
Sep 17, 2024	67.87	67.95	65.80	66.47	66.44	-1.44%	444,572
Sep 16, 2024	67.12	68.18	66.87	67.44	67.41	0.22%	443,585
Sep 13, 2024	66.86	67.68	66.22	67.29	67.26	0.98%	420,778
Sep 12, 2024	66.19	67.18	65.77	66.64	66.61	1.17%	395,370
Sep 11, 2024	64.56	65.96	64.05	65.87	65.84	1.87%	530,533
Sep 10, 2024	66.43	66.81	64.34	64.66	64.63	-2.49%	742,872
Sep 9, 2024	69.03	70.15	66.10	66.31	66.28	-3.32%	875,302
Sep 6, 2024	70.00	70.97	68.29	68.59	68.56	-1.42%	580,939
Sep 5, 2024	67.74	69.59	67.74	69.58	69.55	2.49%	493,978
Sep 4, 2024	67.03	67.99	65.76	67.89	67.86	0.12%	597,672
Sep 3, 2024	70.41	70.76	67.55	67.81	67.78	-4.33%	722,483
Aug 30, 2024	70.36	71.24	70.10	70.88	70.85	0.84%	869,338
Aug 29, 2024	69.13	70.72	68.98	70.29	70.26	2.39%	624,283
Aug 28, 2024	69.20	69.43	68.14	68.65	68.62	-1.24%	532,631
Aug 27, 2024	68.40	69.86	68.08	69.51	69.48	1.11%	601,447
Aug 26, 2024	70.43	71.85	68.49	68.75	68.72	-2.09%	927,586
Aug 23, 2024	68.09	70.24	67.83	70.22	70.19	4.46%	771,861
Aug 22, 2024	68.48	69.00	67.17	67.22	67.19	-1.51%	443,382
Aug 21, 2024	67.95	68.33	67.37	68.25	68.22	0.52%	458,148
Aug 20, 2024	68.93	68.94	67.89	67.90	67.87	-1.67%	453,136
Aug 19, 2024	68.00	69.17	68.00	69.05	69.02	1.23%	700,636
Aug 16, 2024	68.72	68.83	66.89	68.21	68.18	-1.42%	581,000
Aug 15, 2024	68.44	69.92	68.44	69.19	69.16	2.02%	830,013
Aug 14, 2024	66.33	68.00	66.33	67.82	67.79	2.25%	816,027
Aug 13, 2024	65.22	66.36	64.93	66.33	66.30	2.16%	542,112
Aug 12, 2024	65.68	66.19	64.44	64.93	64.90	-0.96%	464,288
Aug 9, 2024	64.79	65.62	64.35	65.56	65.53	0.74%	638,361
Aug 8, 2024	64.70	65.10	64.18	65.08	65.05	1.50%	465,479
Aug 7, 2024	66.13	66.56	63.86	64.12	64.09	-1.94%	505,683
Aug 6, 2024	65.19	66.29	65.19	65.39	65.36	0.55%	752,375
Aug 5, 2024	63.69	65.68	63.19	65.03	65.00	-2.98%	625,286
Aug 2, 2024	65.97	67.07	64.66	67.03	67.00	-2.02%	685,591
Aug 1, 2024	70.58	70.58	67.86	68.41	68.38	-1.88%	604,663
Jul 31, 2024	72.09	72.74	69.60	69.72	69.69	-1.39%	698,700
Jul 30, 2024	67.57	72.00	67.38	70.70	70.67	7.23%	2,011,190
Jul 29, 2024	67.00	67.07	65.36	65.93	65.90	-1.42%	593,525
Jul 26, 2024	69.29	69.84	65.82	66.88	66.85	-2.97%	999,081
Jul 25, 2024	65.51	71.27	65.50	68.93	68.90	12.82%	1,933,501
Jul 24, 2024	61.48	62.78	60.93	61.10	61.07	-2.78%	896,319
Jul 23, 2024	59.88	63.24	59.88	62.85	62.82	4.78%	630,683
Jul 22, 2024	60.00	60.18	59.38	59.98	59.95	0.52%	661,693
Jul 19, 2024	59.46	60.12	59.04	59.67	59.65	0.08%	450,045
Jul 18, 2024	59.97	60.68	59.06	59.62	59.60	-0.65%	356,592
Jul 17, 2024	59.76	60.93	59.69	60.01	59.98	-0.86%	252,687
Jul 16, 2024	61.08	61.85	60.25	60.53	60.50	-0.05%	336,487
Jul 15, 2024	60.00	60.67	59.60	60.56	60.53	1.32%	300,647
Jul 12, 2024	59.03	59.90	58.90	59.77	59.75	2.05%	329,021
Jul 11, 2024	58.10	59.47	57.99	58.57	58.55	2.23%	377,597
Jul 10, 2024	57.16	57.45	56.61	57.29	57.27	0.39%	329,122
Jul 9, 2024	58.97	58.97	57.04	57.07	57.05	-3.32%	305,005
Jul 8, 2024	58.45	59.22	58.23	59.03	59.01	0.89%	316,850
Jul 5, 2024	58.27	58.61	58.20	58.51	58.49	0.12%	339,217
Jul 3, 2024	58.39	59.01	58.20	58.44	58.42	-0.49%	295,025
Jul 2, 2024	59.00	59.68	58.66	58.73	58.71	-0.91%	371,833