Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	25.61	26.62	25.34	26.27	-	1.08%	862,473
Jul 22, 2026	25.32	27.50	25.10	25.99	25.99	-16.00%	14,003,296
Jul 21, 2026	30.90	31.47	30.40	30.94	30.94	-2.37%	6,084,274
Jul 20, 2026	31.52	32.11	30.85	31.69	31.69	-1.46%	5,572,991
Jul 17, 2026	32.27	33.20	31.21	32.16	32.16	-2.31%	3,101,219
Jul 16, 2026	31.58	32.99	31.03	32.92	32.92	5.24%	2,365,782
Jul 15, 2026	31.29	32.25	31.04	31.28	31.28	1.96%	2,664,020
Jul 14, 2026	30.40	31.95	30.25	30.68	30.68	-3.94%	2,358,167
Jul 13, 2026	31.76	32.54	30.98	31.94	31.94	2.24%	1,797,296
Jul 10, 2026	32.96	33.11	31.18	31.24	31.24	-2.59%	1,197,945
Jul 9, 2026	30.50	32.13	30.31	32.07	32.07	1.65%	1,067,635
Jul 8, 2026	31.67	32.13	31.16	31.55	31.55	-2.05%	1,410,144
Jul 7, 2026	31.69	32.38	31.33	32.21	32.21	2.97%	2,459,377
Jul 6, 2026	30.90	31.61	30.29	31.28	31.28	0.76%	3,165,705
Jul 2, 2026	31.22	32.10	31.03	31.05	31.05	-0.14%	2,048,688
Jul 1, 2026	30.97	31.73	30.73	31.09	31.09	3.84%	1,987,031
Jun 30, 2026	29.98	30.19	29.29	29.97	29.94	-1.58%	1,891,594
Jun 29, 2026	31.29	31.66	30.15	30.45	30.42	-1.07%	1,841,013
Jun 26, 2026	29.03	30.89	29.03	30.78	30.75	7.17%	2,220,513
Jun 25, 2026	29.63	30.30	28.66	28.72	28.69	-4.01%	2,020,475
Jun 24, 2026	29.70	30.76	29.59	29.92	29.89	0.27%	2,547,102
Jun 23, 2026	29.78	30.13	29.04	29.84	29.81	1.57%	3,670,139
Jun 22, 2026	29.64	30.45	28.72	29.38	29.35	-2.36%	2,964,952
Jun 18, 2026	30.00	30.29	29.40	30.09	30.06	-0.46%	4,152,179
Jun 17, 2026	31.93	32.69	30.11	30.23	30.20	-6.55%	3,645,970
Jun 16, 2026	32.70	33.34	31.92	32.35	32.32	-1.13%	2,306,535
Jun 15, 2026	33.15	33.85	32.57	32.72	32.69	-0.12%	2,256,600
Jun 12, 2026	32.91	32.93	31.46	32.76	32.73	-0.15%	2,125,774
Jun 11, 2026	32.37	33.02	31.97	32.81	32.78	-0.30%	1,535,120
Jun 10, 2026	33.08	34.00	32.72	32.91	32.88	-3.66%	1,809,784
Jun 9, 2026	34.60	35.17	33.22	34.16	34.13	-2.71%	2,133,241
Jun 8, 2026	34.31	35.40	33.77	35.11	35.07	1.15%	2,092,840
Jun 5, 2026	35.20	35.77	34.08	34.71	34.68	-2.06%	1,499,437
Jun 4, 2026	36.07	36.40	35.01	35.44	35.40	0.94%	1,655,260
Jun 3, 2026	35.92	35.92	34.58	35.11	35.07	-4.10%	1,656,451
Jun 2, 2026	36.65	37.39	35.51	36.61	36.57	-3.48%	1,690,204
Jun 1, 2026	36.99	38.14	36.08	37.93	37.89	6.16%	1,976,957
May 29, 2026	34.06	35.93	34.03	35.73	35.69	5.59%	3,051,158
May 28, 2026	33.75	34.91	33.26	33.84	33.81	0.27%	1,396,294
May 27, 2026	34.47	35.15	33.71	33.75	33.72	-1.69%	1,453,714
May 26, 2026	34.37	34.80	33.57	34.33	34.30	-0.06%	1,140,284
May 22, 2026	34.66	35.31	34.12	34.35	34.32	0.29%	1,370,240
May 21, 2026	33.74	34.30	32.92	34.25	34.22	-0.35%	1,610,380
May 20, 2026	32.91	34.38	32.00	34.37	34.34	2.60%	1,762,711
May 19, 2026	35.10	35.49	33.10	33.50	33.47	-1.90%	1,526,587
May 18, 2026	33.65	34.81	33.61	34.15	34.12	1.31%	1,932,373
May 15, 2026	33.66	34.14	33.30	33.71	33.68	0.96%	1,704,319
May 14, 2026	32.87	33.79	32.23	33.39	33.36	2.05%	1,707,437
May 13, 2026	33.94	34.21	32.53	32.72	32.69	-3.79%	2,387,536
May 12, 2026	34.42	35.05	33.98	34.01	33.98	-0.73%	2,401,401