Pegasystems Inc. - PEGA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.58	45.36	45.36	45.96	44.01	2.61M
February 19, 2026	44.61	44.76	44.76	44.91	43.49	1.91M
February 18, 2026	44.65	44.68	44.68	45.3	44.3	2.01M
February 17, 2026	43.63	44.5	44.5	45.38	43.12	4.2M
February 13, 2026	41.27	43.85	43.85	44.14	40.44	4.25M
February 12, 2026	39.11	40.59	40.59	42.34	38.84	7.27M
February 11, 2026	39.08	37.93	37.93	39.61	35.89	6.2M
February 10, 2026	42	43.03	43.03	43.27	41.6	4M
February 09, 2026	40.08	41.84	41.84	42.42	39.25	3.11M
February 06, 2026	38.86	40.12	40.12	40.22	37.88	2.2M
February 05, 2026	39.03	38.2	38.2	40.26	37.9	1.9M
February 04, 2026	39.55	39.26	39.26	40.6	37.54	2.77M
February 03, 2026	42.9	39.88	39.88	43.34	38.76	3.45M
February 02, 2026	43.54	43.57	43.57	44.73	43.2	1.88M
January 30, 2026	44.49	43.69	43.69	45.04	43.45	2.01M
January 29, 2026	47.93	44.62	44.62	48	43.45	3.38M
January 28, 2026	50	49.35	49.35	50.83	49.03	1.26M
January 27, 2026	51.1	49.8	49.8	51.1	49.11	2.06M
January 26, 2026	50.4	50.75	50.75	51.42	50.28	2.11M
January 23, 2026	50.09	50.38	50.38	51.21	50.04	1.47M
January 22, 2026	48.64	50.13	50.13	50.18	48.14	2.07M
January 21, 2026	51.35	47.93	47.93	51.45	47.27	2.93M
January 20, 2026	50.36	51.04	51.04	51.95	50.36	1.22M
January 16, 2026	53.06	51.99	51.99	53.19	51.3	1.67M
January 15, 2026	56.19	53	53	56.64	52.88	2M
January 14, 2026	57.08	56.14	56.14	57.77	55.22	1.1M
January 13, 2026	58.22	57.54	57.54	59.24	57.04	854,417
January 12, 2026	57.55	58.28	58.28	59.53	57.48	1.17M
January 09, 2026	59.55	57.94	57.94	59.98	57.83	979,861
January 08, 2026	60.44	59.49	59.49	61.33	59.29	911,835
January 07, 2026	59.97	60.86	60.86	62.15	59.5	855,038
January 06, 2026	58.43	60.05	60.05	60.55	58.43	1.24M
January 05, 2026	56.17	58.71	58.71	60	55.54	1.3M
January 02, 2026	60.14	56.06	56.06	60.16	55.33	1.69M
December 31, 2025	61.24	59.72	59.69	61.25	59.53	896,455
December 30, 2025	61.7	61.32	61.29	62.36	61.06	696,900
December 29, 2025	62.13	62.18	62.15	62.89	61.82	822,245
December 26, 2025	62.13	62.43	62.43	62.49	61.57	570,700
December 24, 2025	62.43	62.13	62.13	62.61	61.29	507,823
December 23, 2025	62.01	62.63	62.63	62.67	61.29	990,216
December 22, 2025	61.37	62.52	62.52	63.26	61.16	836,443
December 19, 2025	58.89	61.17	61.17	61.75	58.74	3.12M
December 18, 2025	58.1	58.89	58.89	59.01	57.91	1.01M
December 17, 2025	58.52	57.45	57.45	59.54	57.28	854,633
December 16, 2025	58.11	58.38	58.38	59.17	57.84	777,237
December 15, 2025	59.96	58.38	58.38	60.11	58.28	887,883
December 12, 2025	61.33	59.63	59.63	61.37	59.24	766,166
December 11, 2025	60.92	61.43	61.43	62.46	60.76	944,525
December 10, 2025	61.13	61.17	61.17	61.75	59.76	1.11M
December 09, 2025	60.22	61.33	61.33	62.29	60.22	1.45M
December 08, 2025	60.2	60.41	60.41	61.47	59.45	1.24M
December 05, 2025	57.53	60.11	60.11	60.57	57.35	1.78M
December 04, 2025	55.03	57	57	57.21	54.8	1.33M
December 03, 2025	55.5	54.72	54.72	55.9	54.32	960,304
December 02, 2025	55	55.78	55.78	56.24	54.82	881,840
December 01, 2025	54.6	54.85	54.85	54.96	53.81	992,648
November 28, 2025	54.6	54.77	54.77	55	54.34	396,300
November 26, 2025	54.65	54.32	54.32	54.82	53.74	778,300
November 25, 2025	54.33	54.48	54.48	55.34	53.81	900,048
November 24, 2025	54.59	54.37	54.37	55.01	54.03	1.22M

Pegasystems Inc. (PEGA) NASDAQ