Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.66	35.31	34.12	34.35	34.35	0.29%	1,369,744
May 21, 2026	33.74	34.30	32.92	34.25	34.25	-0.35%	1,610,259
May 20, 2026	32.91	34.38	32.00	34.37	34.37	2.60%	1,759,056
May 19, 2026	35.10	35.49	33.10	33.50	33.50	-1.90%	1,524,991
May 18, 2026	33.65	34.81	33.61	34.15	34.15	1.31%	1,907,650
May 15, 2026	33.66	34.14	33.30	33.71	33.71	0.96%	1,704,319
May 14, 2026	32.87	33.79	32.23	33.39	33.39	2.05%	1,707,437
May 13, 2026	33.94	34.21	32.53	32.72	32.72	-3.79%	2,387,536
May 12, 2026	34.42	35.05	33.98	34.01	34.01	-0.73%	2,401,401
May 11, 2026	35.61	36.30	33.94	34.26	34.26	-4.77%	1,877,747
May 8, 2026	36.29	36.35	35.18	35.98	35.98	-2.06%	1,622,521
May 7, 2026	37.28	37.89	36.56	36.73	36.73	0.99%	1,930,698
May 6, 2026	37.00	37.00	35.50	36.37	36.37	-1.57%	1,794,957
May 5, 2026	37.07	37.20	35.44	36.95	36.95	0.43%	1,609,198
May 4, 2026	36.38	37.62	36.27	36.79	36.79	1.63%	1,832,905
May 1, 2026	37.71	38.21	35.82	36.20	36.20	-0.96%	2,350,291
Apr 30, 2026	35.24	36.76	35.01	36.55	36.55	2.47%	2,189,825
Apr 29, 2026	35.40	36.00	34.81	35.67	35.67	-0.81%	2,242,245
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	-0.56%	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