Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	37.71	38.21	35.82	36.20	36.20	-0.96%	2,346,322
Apr 30, 2026	35.24	36.76	35.01	36.55	36.55	2.47%	2,167,681
Apr 29, 2026	35.40	36.00	34.81	35.67	35.67	-0.81%	2,242,237
Apr 28, 2026	37.13	38.09	35.88	35.96	35.96	-2.20%	1,820,271
Apr 27, 2026	37.13	37.79	36.06	36.77	36.77	-1.50%	2,510,041
Apr 24, 2026	35.45	37.38	35.45	37.33	37.33	5.90%	2,968,252
Apr 23, 2026	35.81	36.75	34.34	35.25	35.25	-5.95%	5,382,106
Apr 22, 2026	40.98	41.85	37.17	37.48	37.48	-4.61%	5,259,276
Apr 21, 2026	42.23	42.98	38.64	39.29	39.29	-10.30%	5,558,950
Apr 20, 2026	43.24	44.65	42.87	43.80	43.80	0.44%	1,894,562
Apr 17, 2026	44.49	44.91	43.38	43.61	43.61	0.76%	1,945,816
Apr 16, 2026	43.77	44.69	42.97	43.28	43.28	1.24%	1,570,432
Apr 15, 2026	41.74	43.14	41.59	42.75	42.75	3.69%	2,538,265
Apr 14, 2026	42.09	42.88	41.04	41.23	41.23	-0.84%	2,214,888
Apr 13, 2026	39.40	41.83	39.39	41.58	41.58	5.61%	2,353,962
Apr 10, 2026	39.87	39.98	38.38	39.37	39.37	-1.25%	2,319,127
Apr 9, 2026	40.81	40.81	38.77	39.87	39.87	-3.23%	2,059,247
Apr 8, 2026	43.88	44.33	41.14	41.20	41.20	-2.72%	2,116,982
Apr 7, 2026	42.21	43.16	41.98	42.35	42.35	-0.31%	1,691,092
Apr 6, 2026	42.38	42.86	41.85	42.48	42.48	-0.33%	1,492,063
Apr 2, 2026	41.60	43.50	41.01	42.62	42.62	0.78%	1,726,978
Apr 1, 2026	43.17	43.68	42.18	42.29	42.29	-0.63%	2,357,186
Mar 31, 2026	41.88	42.92	41.28	42.56	42.53	2.60%	1,571,525
Mar 30, 2026	40.76	41.80	40.61	41.48	41.45	2.90%	1,257,268
Mar 27, 2026	41.30	41.64	39.68	40.31	40.28	-4.39%	1,552,436
Mar 26, 2026	41.20	42.77	41.15	42.16	42.13	1.61%	970,217
Mar 25, 2026	42.67	43.29	40.63	41.49	41.46	-1.10%	1,220,758
Mar 24, 2026	43.67	43.67	41.09	41.95	41.92	-5.43%	1,491,952
Mar 23, 2026	44.13	44.92	43.05	44.36	44.33	2.16%	1,739,463
Mar 20, 2026	42.53	44.08	41.56	43.42	43.39	0.60%	2,955,556
Mar 19, 2026	42.51	44.32	42.51	43.16	43.13	0.23%	1,190,801
Mar 18, 2026	41.70	43.53	41.48	43.06	43.03	1.37%	2,472,223
Mar 17, 2026	42.85	44.85	42.36	42.48	42.45	-0.86%	1,898,388
Mar 16, 2026	42.71	43.79	42.42	42.85	42.82	0.94%	2,006,279
Mar 13, 2026	42.09	42.83	41.05	42.45	42.42	-0.12%	5,331,354
Mar 12, 2026	43.47	44.00	42.11	42.50	42.47	-2.50%	2,476,765
Mar 11, 2026	45.79	45.79	43.23	43.59	43.56	-2.46%	2,061,544
Mar 10, 2026	46.21	46.28	44.29	44.69	44.66	-3.25%	1,395,049
Mar 9, 2026	46.63	47.00	45.09	46.19	46.16	-2.22%	2,350,212
Mar 6, 2026	46.82	47.75	46.15	47.24	47.21	-0.13%	2,325,825
Mar 5, 2026	46.72	48.39	46.69	47.30	47.27	0.53%	2,200,567
Mar 4, 2026	45.02	48.00	44.92	47.05	47.02	4.53%	2,481,082
Mar 3, 2026	43.46	46.04	43.23	45.01	44.98	0.87%	1,682,721
Mar 2, 2026	43.37	45.01	43.20	44.62	44.59	2.04%	1,582,625
Feb 27, 2026	43.89	44.19	43.01	43.73	43.70	-3.49%	2,636,899
Feb 26, 2026	44.10	45.41	43.67	45.31	45.28	5.18%	2,761,442
Feb 25, 2026	43.50	43.91	42.08	43.08	43.05	-0.46%	2,239,276
Feb 24, 2026	42.01	44.80	41.43	43.28	43.25	3.10%	2,425,726
Feb 23, 2026	44.66	44.67	41.41	41.98	41.95	-7.45%	3,247,154
Feb 20, 2026	44.58	45.96	44.01	45.36	45.33	1.34%	2,605,431