Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	49.51	50.44	48.30	49.95	49.95	0.70%	1,585,465
Jun 20, 2025	50.46	50.85	49.12	49.61	49.61	-1.84%	3,544,490
Jun 18, 2025	50.45	50.75	50.03	50.54	50.54	0.40%	1,118,886
Jun 17, 2025	50.00	51.04	49.76	50.33	50.33	0.57%	1,481,546
Jun 16, 2025	49.68	50.51	49.64	50.05	50.05	1.27%	1,665,248
Jun 13, 2025	49.69	49.93	48.95	49.42	49.42	-2.34%	1,326,444
Jun 12, 2025	50.78	51.33	50.47	50.61	50.61	-0.41%	1,310,334
Jun 11, 2025	50.50	51.17	50.21	50.82	50.82	0.30%	1,198,482
Jun 10, 2025	51.03	51.16	50.26	50.67	50.67	-0.70%	1,252,404
Jun 9, 2025	51.24	51.40	50.62	51.02	51.02	-0.41%	1,172,424
Jun 6, 2025	51.25	51.65	50.73	51.23	51.23	0.61%	1,659,972
Jun 5, 2025	50.79	51.54	50.56	50.92	50.92	0.42%	1,601,374
Jun 4, 2025	50.11	50.75	49.81	50.71	50.71	1.39%	1,484,308
Jun 3, 2025	48.88	50.68	48.78	50.01	50.01	3.16%	2,623,382
Jun 2, 2025	48.74	49.05	47.99	48.48	48.48	-1.21%	1,417,832
May 30, 2025	48.18	49.21	47.67	49.08	49.08	1.80%	2,339,682
May 29, 2025	48.44	48.61	47.54	48.21	48.21	0.06%	1,816,220
May 28, 2025	47.95	48.65	47.78	48.18	48.18	0.27%	1,446,168
May 27, 2025	48.79	48.88	47.81	48.05	48.05	0.05%	2,158,554
May 23, 2025	48.94	49.55	47.95	48.02	48.02	-3.39%	1,623,624
May 22, 2025	49.67	50.25	49.16	49.71	49.71	-0.16%	1,988,030
May 21, 2025	50.94	51.56	49.65	49.79	49.79	-3.60%	15,356,636
May 20, 2025	52.50	52.75	50.81	51.65	51.65	4.93%	6,199,422
May 19, 2025	48.86	49.40	48.71	49.22	49.22	-0.54%	755,768
May 16, 2025	49.36	49.67	48.95	49.49	49.49	0.25%	1,001,210
May 15, 2025	48.91	49.61	48.44	49.36	49.36	0.91%	1,297,118
May 14, 2025	48.86	49.76	48.73	48.92	48.92	-0.36%	1,473,178
May 13, 2025	48.14	49.22	48.12	49.09	49.09	1.97%	1,321,592
May 12, 2025	48.26	48.85	47.50	48.14	48.14	3.45%	2,423,542
May 9, 2025	47.19	47.50	46.21	46.54	46.54	-0.95%	1,190,186
May 8, 2025	47.00	47.84	46.80	46.98	46.98	0.99%	1,394,214
May 7, 2025	45.70	46.52	45.60	46.52	46.52	1.95%	1,483,738
May 6, 2025	45.87	46.44	45.41	45.63	45.63	-1.60%	1,314,562
May 5, 2025	45.83	47.14	45.76	46.37	46.37	0.63%	1,251,786
May 2, 2025	46.52	46.95	45.88	46.08	46.08	0.08%	1,268,906
May 1, 2025	46.50	47.31	46.04	46.05	46.05	0.01%	1,560,680
Apr 30, 2025	44.90	46.12	44.46	46.04	46.04	1.01%	2,132,188
Apr 29, 2025	45.75	46.30	45.46	45.58	45.58	0.05%	2,006,576
Apr 28, 2025	45.79	46.33	45.06	45.56	45.56	-0.63%	2,118,902
Apr 25, 2025	45.57	45.90	44.67	45.85	45.85	0.38%	2,552,866
Apr 24, 2025	44.07	45.73	42.90	45.67	45.67	3.15%	4,311,604
Apr 23, 2025	44.23	46.54	43.28	44.28	44.28	28.78%	7,706,318
Apr 22, 2025	33.66	34.53	33.57	34.38	34.38	3.57%	2,214,924
Apr 21, 2025	33.68	33.92	32.94	33.20	33.20	-2.85%	1,537,078
Apr 17, 2025	34.15	34.72	33.80	34.17	34.17	0.49%	1,342,852
Apr 16, 2025	34.34	34.96	33.68	34.01	34.01	-2.37%	1,637,934
Apr 15, 2025	34.47	35.23	34.44	34.83	34.83	1.04%	1,047,918
Apr 14, 2025	35.15	35.23	33.86	34.47	34.47	1.04%	1,058,866
Apr 11, 2025	33.79	34.31	33.01	34.12	34.12	0.77%	1,028,998
Apr 10, 2025	34.50	35.00	33.00	33.86	33.86	-4.22%	1,482,366