Pegasystems Inc. (PEGA) NASDAQ

Currency In USD

PEGA Historical Return

If you invested $1000 in Pegasystems Inc. (PEGA) 10 years ago, it would be worth $2,722.76 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $552.52, while $1000 invested 1 year ago would be worth $625.15. This corresponds to total returns of 172.28%, -44.75%, -37.48%, respectively, with annualized returns of 10.53%, -11.19%, -37.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PEGA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	36.1	36.24	36.24	36.53	35.67	1.54M
September 10, 2026	34.89	35.72	35.72	36	34.64	3.3M
September 09, 2026	35.91	35.03	35.03	35.91	34.71	1.59M
September 08, 2026	36.92	35.8	35.8	37.12	34.8	2.57M
September 04, 2026	37.51	37.36	37.36	37.67	36.35	2.03M
September 03, 2026	38.19	37.72	37.72	38.96	37.38	2.45M
September 02, 2026	36.65	37.32	37.32	37.46	36.28	2.83M
September 01, 2026	36.26	36.68	36.68	37.31	36.1	4.38M
August 31, 2026	35.53	36.81	36.81	36.98	35.53	2.1M
August 28, 2026	35.84	36.17	36.17	36.53	35.69	1.4M
August 27, 2026	34.61	35.89	35.89	36.08	34.3	2.46M
August 26, 2026	33.28	33.83	33.83	34.38	33.25	1.14M
August 25, 2026	34.09	34	34	34.41	33.59	1.33M
August 24, 2026	33.45	34.28	34.28	34.56	33.33	2.1M
August 21, 2026	33.46	33.56	33.56	34	33.05	1.95M
August 20, 2026	33.52	33.61	33.61	34.05	33.3	1.48M
August 19, 2026	32.61	33.83	33.83	34.11	32.18	1.97M
August 18, 2026	32.35	32.5	32.5	32.8	32.27	1.24M
August 17, 2026	31.7	31.88	31.88	32.17	31.11	1.67M
August 14, 2026	34	32.32	32.32	34	32.04	1.72M
August 13, 2026	31.44	33.49	33.49	33.76	31.32	2.28M
August 12, 2026	32.29	31.35	31.35	32.83	31.26	1.54M
August 11, 2026	32.75	33.07	33.07	33.7	32.56	1.41M
August 10, 2026	32.53	33.01	33.01	33.2	32.27	1.07M
August 07, 2026	32.3	32.74	32.74	32.83	31.97	1.34M
August 06, 2026	30.95	31.67	31.67	31.8	30.55	1.23M
August 05, 2026	32.02	31.81	31.81	32.11	31.43	1.65M
August 04, 2026	30.87	31.75	31.75	31.76	30.87	1.28M
August 03, 2026	31.3	31.37	31.37	32.06	30.82	2.18M
July 31, 2026	29.8	30.55	30.55	30.66	29.53	2.93M
July 30, 2026	30.11	30.03	30.03	30.3	28.49	3.41M
July 29, 2026	29.39	30.95	30.95	31.23	29.39	3.63M
July 28, 2026	29.1	29.53	29.53	30.15	28.98	5.1M
July 27, 2026	27.5	28.6	28.6	29.64	27.49	4.55M
July 24, 2026	26.36	26.82	26.82	26.85	25.81	4.51M
July 23, 2026	25.61	26.01	26.01	26.74	25.34	5.48M
July 22, 2026	25.32	25.99	25.99	27.5	25.1	14.01M
July 21, 2026	30.9	30.94	30.94	31.47	30.4	7.07M
July 20, 2026	31.52	31.69	31.69	32.1	30.85	5.58M
July 17, 2026	32.27	32.16	32.16	33.2	31.21	3.1M
July 16, 2026	31.58	32.92	32.92	32.99	31.03	2.37M
July 15, 2026	31.29	31.28	31.28	32.25	31.04	2.66M
July 14, 2026	30.4	30.68	30.68	31.95	30.25	2.36M
July 13, 2026	31.76	31.94	31.94	32.54	30.98	1.8M
July 10, 2026	32.96	31.24	31.24	33.11	31.18	1.2M
July 09, 2026	30.5	32.07	32.07	32.13	30.31	1.07M
July 08, 2026	31.67	31.55	31.55	32.13	31.16	1.41M
July 07, 2026	31.69	32.21	32.21	32.38	31.33	2.47M
July 06, 2026	30.9	31.28	31.28	31.61	30.29	3.17M
July 02, 2026	31.22	31.05	31.05	32.1	31.03	2.05M
July 01, 2026	30.97	31.09	31.09	31.73	30.73	1.99M
June 30, 2026	29.98	29.97	29.97	30.19	29.29	1.89M
June 29, 2026	31.29	30.45	30.45	31.66	30.15	1.78M
June 26, 2026	29.03	30.78	30.78	30.89	29.03	2.22M
June 25, 2026	29.63	28.72	28.72	30.3	28.66	2.02M
June 24, 2026	29.7	29.92	29.92	30.76	29.59	2.55M
June 23, 2026	29.78	29.84	29.84	30.13	29.04	3.66M
June 22, 2026	29.64	29.38	29.38	30.45	28.72	2.96M
June 18, 2026	30	30.09	30.09	30.29	29.4	4.15M
June 17, 2026	31.93	30.23	30.23	32.69	30.11	3.64M