Pegasystems Inc. - PEGA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	52.51	54.42	54.42	55.01	51.93	1.56M
November 20, 2025	55.03	52.38	52.38	55.18	51.28	1.41M
November 19, 2025	54.35	54.02	54.02	54.44	53.32	1.25M
November 18, 2025	54.14	54.24	54.24	55.12	53.47	1.22M
November 17, 2025	56.85	54.65	54.65	56.85	54.13	1.21M
November 14, 2025	55.96	56.85	56.85	57.69	55.35	778,300
November 13, 2025	58.83	56.84	56.84	59.3	56.54	788,700
November 12, 2025	60.3	59.25	59.25	61	58.7	1.46M
November 11, 2025	59.61	60.09	60.09	60.3	59.05	1.46M
November 10, 2025	59.71	59.81	59.81	60.25	58.41	1.14M
November 07, 2025	57.96	59.09	59.09	59.13	57.23	762,404
November 06, 2025	59.44	58.96	58.96	59.69	57.91	928,100
November 05, 2025	61.08	59.59	59.59	61.46	59.51	1.09M
November 04, 2025	62.14	61.04	61.04	62.61	60.92	1.04M
November 03, 2025	63.91	62.99	62.99	63.97	61.68	1.29M
October 31, 2025	63.54	63.65	63.65	63.92	62.59	986,400
October 30, 2025	62.71	63.57	63.57	63.9	62.22	1.3M
October 29, 2025	65	63.37	63.37	65.39	63.21	1.51M
October 28, 2025	66.79	65.49	65.49	67	65.15	1.03M
October 27, 2025	67	66.64	66.64	68.1	65.76	1.53M
October 24, 2025	65.51	66.27	66.27	67.19	65.07	1.98M
October 23, 2025	65.06	65.64	65.64	65.93	60.96	3.68M
October 22, 2025	62.62	65.59	65.59	67	61.73	4.92M
October 21, 2025	54.6	57.05	57.05	57.66	54.09	2.74M
October 20, 2025	54.05	54.79	54.79	55.02	53.73	1.36M
October 17, 2025	54.48	53.38	53.38	55.39	53.29	1.33M

Pegasystems Inc. (PEGA) NASDAQ