Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	34.89	36.00	34.64	35.72	35.72	1.97%	3,331,936
Sep 9, 2026	35.91	35.91	34.71	35.03	35.03	-2.15%	1,609,047
Sep 8, 2026	36.93	37.12	34.80	35.80	35.80	-4.18%	2,566,532
Sep 4, 2026	37.51	37.67	36.35	37.36	37.36	-0.95%	2,122,408
Sep 3, 2026	38.19	38.96	37.38	37.72	37.72	1.07%	2,719,331
Sep 2, 2026	36.65	37.46	36.28	37.32	37.32	1.74%	2,832,282
Sep 1, 2026	36.26	37.31	36.10	36.68	36.68	-0.35%	4,469,692
Aug 31, 2026	35.53	36.98	35.53	36.81	36.81	1.77%	2,181,448
Aug 28, 2026	35.84	36.53	35.69	36.17	36.17	0.78%	1,404,691
Aug 27, 2026	34.61	36.08	34.30	35.89	35.89	6.09%	2,461,573
Aug 26, 2026	33.28	34.38	33.25	33.83	33.83	-0.50%	1,137,492
Aug 25, 2026	34.09	34.41	33.59	34.00	34.00	-0.82%	1,328,883
Aug 24, 2026	33.45	34.56	33.33	34.28	34.28	2.15%	2,103,438
Aug 21, 2026	33.46	34.00	33.05	33.56	33.56	-0.15%	1,954,139
Aug 20, 2026	33.52	34.05	33.30	33.61	33.61	-0.65%	1,475,789
Aug 19, 2026	32.61	34.11	32.18	33.83	33.83	4.09%	1,968,041
Aug 18, 2026	32.36	32.80	32.27	32.50	32.50	1.94%	1,237,287
Aug 17, 2026	31.70	32.17	31.11	31.88	31.88	-1.11%	1,675,006
Aug 14, 2026	34.00	34.00	32.04	32.32	32.24	-3.49%	1,717,873
Aug 13, 2026	31.44	33.76	31.32	33.49	33.40	6.83%	2,282,272
Aug 12, 2026	32.29	32.83	31.26	31.35	31.27	-5.20%	1,535,716
Aug 11, 2026	32.75	33.70	32.56	33.07	32.99	0.18%	1,408,611
Aug 10, 2026	32.53	33.20	32.27	33.01	32.93	0.82%	1,070,472
Aug 7, 2026	32.30	32.83	31.97	32.74	32.66	3.38%	1,341,361
Aug 6, 2026	30.95	31.80	30.55	31.67	31.59	-0.44%	1,225,569
Aug 5, 2026	32.02	32.11	31.43	31.81	31.73	0.19%	1,646,115
Aug 4, 2026	30.87	31.76	30.87	31.75	31.67	1.21%	1,283,843
Aug 3, 2026	31.30	32.06	30.82	31.37	31.29	2.68%	2,176,447
Jul 31, 2026	29.80	30.66	29.53	30.55	30.47	1.73%	2,934,289
Jul 30, 2026	30.11	30.30	28.49	30.03	29.95	-2.97%	3,413,818
Jul 29, 2026	29.39	31.23	29.39	30.95	30.87	4.81%	3,630,019
Jul 28, 2026	29.10	30.15	28.98	29.53	29.45	3.25%	5,107,700
Jul 27, 2026	27.50	29.64	27.49	28.60	28.53	6.64%	4,554,603
Jul 24, 2026	26.36	26.85	25.81	26.82	26.75	3.11%	4,510,206
Jul 23, 2026	25.61	26.74	25.34	26.01	25.94	0.08%	5,483,475
Jul 22, 2026	25.32	27.50	25.10	25.99	25.92	-16.00%	14,029,922
Jul 21, 2026	30.90	31.47	30.40	30.94	30.86	-2.37%	7,407,178
Jul 20, 2026	31.52	32.11	30.85	31.69	31.61	-1.46%	5,579,298
Jul 17, 2026	32.27	33.20	31.21	32.16	32.08	-2.31%	3,101,281
Jul 16, 2026	31.58	32.99	31.03	32.92	32.84	5.24%	2,365,969
Jul 15, 2026	31.29	32.25	31.04	31.28	31.20	1.96%	2,666,988
Jul 14, 2026	30.40	31.95	30.25	30.68	30.60	-3.94%	2,382,588
Jul 13, 2026	31.76	32.54	30.98	31.94	31.86	2.24%	1,801,567
Jul 10, 2026	32.96	33.11	31.18	31.24	31.16	-2.59%	1,219,463
Jul 9, 2026	30.50	32.13	30.31	32.07	31.99	1.65%	1,068,537
Jul 8, 2026	31.67	32.13	31.16	31.55	31.47	-2.05%	1,437,186
Jul 7, 2026	31.69	32.38	31.33	32.21	32.13	2.97%	2,468,140
Jul 6, 2026	30.90	31.61	30.29	31.28	31.20	0.76%	3,165,705
Jul 2, 2026	31.22	32.10	31.03	31.05	30.97	-0.14%	2,079,811
Jul 1, 2026	30.97	31.73	30.73	31.09	31.01	3.84%	1,987,350