Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	32.29	32.83	31.26	31.35	31.35	-5.20%	1,534,400
Aug 11, 2026	32.75	33.70	32.56	33.07	33.07	0.18%	1,407,871
Aug 10, 2026	32.53	33.20	32.27	33.01	33.01	0.82%	1,070,184
Aug 7, 2026	32.30	32.83	31.97	32.74	32.74	3.38%	1,341,300
Aug 6, 2026	30.95	31.80	30.55	31.67	31.67	-0.44%	1,225,569
Aug 5, 2026	32.02	32.11	31.43	31.81	31.81	0.19%	1,646,115
Aug 4, 2026	30.87	31.76	30.87	31.75	31.75	1.21%	1,283,843
Aug 3, 2026	31.30	32.06	30.82	31.37	31.37	2.68%	2,176,447
Jul 31, 2026	29.80	30.66	29.53	30.55	30.55	1.73%	2,934,289
Jul 30, 2026	30.11	30.30	28.49	30.03	30.03	-2.97%	3,413,818
Jul 29, 2026	29.39	31.23	29.39	30.95	30.95	4.81%	3,630,019
Jul 28, 2026	29.10	30.15	28.98	29.53	29.53	3.25%	5,107,700
Jul 27, 2026	27.50	29.64	27.49	28.60	28.60	6.64%	4,554,603
Jul 24, 2026	26.36	26.85	25.81	26.82	26.82	3.11%	4,510,206
Jul 23, 2026	25.61	26.74	25.34	26.01	26.01	0.08%	5,483,475
Jul 22, 2026	25.32	27.50	25.10	25.99	25.99	-16.00%	14,029,922
Jul 21, 2026	30.90	31.47	30.40	30.94	30.94	-2.37%	7,407,178
Jul 20, 2026	31.52	32.11	30.85	31.69	31.69	-1.46%	5,579,298
Jul 17, 2026	32.27	33.20	31.21	32.16	32.16	-2.31%	3,101,281
Jul 16, 2026	31.58	32.99	31.03	32.92	32.92	5.24%	2,365,969
Jul 15, 2026	31.29	32.25	31.04	31.28	31.28	1.96%	2,666,988
Jul 14, 2026	30.40	31.95	30.25	30.68	30.68	-3.94%	2,382,588
Jul 13, 2026	31.76	32.54	30.98	31.94	31.94	2.24%	1,801,567
Jul 10, 2026	32.96	33.11	31.18	31.24	31.24	-2.59%	1,219,463
Jul 9, 2026	30.50	32.13	30.31	32.07	32.07	1.65%	1,068,537
Jul 8, 2026	31.67	32.13	31.16	31.55	31.55	-2.05%	1,437,186
Jul 7, 2026	31.69	32.38	31.33	32.21	32.21	2.97%	2,468,140
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%	2,079,811
Jul 1, 2026	30.97	31.73	30.73	31.09	31.09	3.84%	1,987,350
Jun 30, 2026	29.98	30.19	29.29	29.97	29.94	-1.58%	1,891,809
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