Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	35.68	37.30	35.50	36.65	36.65	4.18%	3,397,597
Oct 21, 2026	35.42	36.16	34.47	35.18	35.18	-2.90%	7,391,278
Oct 20, 2026	35.34	36.36	34.64	36.23	36.23	3.40%	8,900,136
Oct 19, 2026	34.16	35.53	33.75	35.04	35.04	1.45%	4,458,580
Oct 16, 2026	36.17	37.16	33.95	34.54	34.54	-3.92%	3,732,153
Oct 15, 2026	33.89	36.37	33.21	35.95	35.95	6.27%	5,126,338
Oct 14, 2026	33.99	34.70	32.93	33.83	33.83	-1.60%	4,481,208
Oct 13, 2026	35.10	35.81	34.31	34.38	34.38	-1.52%	1,878,397
Oct 12, 2026	35.92	36.53	34.83	34.91	34.91	-2.08%	1,403,803
Oct 9, 2026	35.49	35.95	35.18	35.65	35.65	0.45%	1,170,723
Oct 8, 2026	34.47	35.57	34.10	35.49	35.49	3.32%	953,555
Oct 7, 2026	34.56	34.88	34.08	34.35	34.35	-0.72%	1,118,102
Oct 6, 2026	34.72	35.22	34.16	34.60	34.60	0.20%	1,619,658
Oct 5, 2026	33.94	34.72	33.87	34.53	34.53	1.77%	1,801,078
Oct 2, 2026	34.59	34.71	33.71	33.93	33.93	-1.45%	1,251,374
Oct 1, 2026	34.15	35.01	33.86	34.43	34.43	3.55%	1,878,214
Sep 30, 2026	33.40	33.77	32.36	33.28	33.25	0.94%	3,091,309
Sep 29, 2026	32.99	33.23	32.33	32.97	32.94	-0.78%	1,410,117
Sep 28, 2026	32.19	33.37	31.56	33.23	33.20	-1.53%	1,411,513
Sep 25, 2026	34.27	34.54	33.58	33.75	33.71	-1.42%	1,110,111
Sep 24, 2026	34.91	35.74	34.03	34.23	34.20	-2.70%	1,966,711
Sep 23, 2026	34.78	35.50	34.60	35.18	35.15	1.37%	1,260,158
Sep 22, 2026	35.63	35.81	33.96	34.71	34.67	-0.74%	1,686,203
Sep 21, 2026	35.68	35.76	34.70	34.97	34.93	-0.24%	2,047,802
Sep 18, 2026	36.07	36.07	34.78	35.05	35.02	-2.83%	4,218,808
Sep 17, 2026	34.95	36.44	34.66	36.07	36.04	-2.09%	2,589,711
Sep 16, 2026	36.68	37.60	36.52	36.84	36.81	-2.10%	3,009,610
Sep 15, 2026	38.04	38.83	37.53	37.63	37.60	-2.79%	2,711,036
Sep 14, 2026	37.00	38.81	36.98	38.71	38.68	6.82%	2,198,085
Sep 11, 2026	36.10	36.53	35.68	36.24	36.21	1.46%	1,551,385
Sep 10, 2026	34.89	36.00	34.64	35.72	35.69	1.97%	3,332,050
Sep 9, 2026	35.91	35.91	34.71	35.03	35.00	-2.15%	1,609,047
Sep 8, 2026	36.93	37.12	34.80	35.80	35.77	-4.18%	2,566,532
Sep 4, 2026	37.51	37.67	36.35	37.36	37.33	-0.95%	2,122,408
Sep 3, 2026	38.19	38.96	37.38	37.72	37.69	1.07%	2,719,331
Sep 2, 2026	36.65	37.46	36.28	37.32	37.29	1.74%	2,832,282
Sep 1, 2026	36.26	37.31	36.10	36.68	36.65	-0.35%	4,469,692
Aug 31, 2026	35.53	36.98	35.53	36.81	36.78	1.77%	2,181,448
Aug 28, 2026	35.84	36.53	35.69	36.17	36.14	0.78%	1,404,691
Aug 27, 2026	34.61	36.08	34.30	35.89	35.86	6.09%	2,461,573
Aug 26, 2026	33.28	34.38	33.25	33.83	33.80	-0.50%	1,137,492
Aug 25, 2026	34.09	34.41	33.59	34.00	33.97	-0.82%	1,328,883
Aug 24, 2026	33.45	34.56	33.33	34.28	34.25	2.15%	2,103,438
Aug 21, 2026	33.46	34.00	33.05	33.56	33.53	-0.15%	1,954,139
Aug 20, 2026	33.52	34.05	33.30	33.61	33.58	-0.65%	1,475,789
Aug 19, 2026	32.61	34.11	32.18	33.83	33.80	4.09%	1,968,041
Aug 18, 2026	32.36	32.80	32.27	32.50	32.47	1.94%	1,237,287
Aug 17, 2026	31.70	32.17	31.11	31.88	31.85	-1.11%	1,675,006
Aug 14, 2026	34.00	34.00	32.04	32.32	32.21	-3.49%	1,717,873
Aug 13, 2026	31.44	33.76	31.32	33.49	33.37	6.83%	2,282,272