Pegasystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	34.15	35.01	33.86	34.43	34.43	3.55%	1,391,119
Sep 30, 2026	33.40	33.77	32.36	33.28	33.25	0.94%	3,091,293
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
Aug 12, 2026	32.29	32.83	31.26	31.35	31.24	-5.20%	1,535,716
Aug 11, 2026	32.75	33.70	32.56	33.07	32.96	0.18%	1,408,611
Aug 10, 2026	32.53	33.20	32.27	33.01	32.90	0.82%	1,070,472
Aug 7, 2026	32.30	32.83	31.97	32.74	32.63	3.38%	1,341,361
Aug 6, 2026	30.95	31.80	30.55	31.67	31.56	-0.44%	1,225,569
Aug 5, 2026	32.02	32.11	31.43	31.81	31.70	0.19%	1,646,115
Aug 4, 2026	30.87	31.76	30.87	31.75	31.64	1.21%	1,283,843
Aug 3, 2026	31.30	32.06	30.82	31.37	31.26	2.68%	2,176,447
Jul 31, 2026	29.80	30.66	29.53	30.55	30.44	1.73%	2,934,289
Jul 30, 2026	30.11	30.30	28.49	30.03	29.93	-2.97%	3,413,818
Jul 29, 2026	29.39	31.23	29.39	30.95	30.84	4.81%	3,630,019
Jul 28, 2026	29.10	30.15	28.98	29.53	29.43	3.25%	5,107,700
Jul 27, 2026	27.50	29.64	27.49	28.60	28.50	6.64%	4,554,603
Jul 24, 2026	26.36	26.85	25.81	26.82	26.73	3.11%	4,510,206
Jul 23, 2026	25.61	26.74	25.34	26.01	25.92	0.08%	5,483,475