Pegasystems Inc. - PEGA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	55.73	54.59	54.59	56.47	54.25	872,200
October 15, 2025	56.67	55.24	55.24	56.67	54.71	931,529
October 14, 2025	54	55.83	55.83	56.16	53.68	1.37M
October 13, 2025	54.77	54.86	54.86	55.03	54.25	796,000
October 10, 2025	56.29	53.72	53.72	56.83	53.48	885,166
October 09, 2025	56.09	56.23	56.23	56.25	55.12	830,174
October 08, 2025	55.58	56.2	56.2	56.34	54.98	1.13M
October 07, 2025	55.64	55.05	55.05	55.78	54.02	1.04M
October 06, 2025	55.52	55.72	55.72	56.67	54.56	1.45M
October 03, 2025	57.64	55.46	55.46	58	55.4	1.3M
October 02, 2025	57.46	57.54	57.54	57.86	56.86	1.14M
October 01, 2025	57.37	57.05	57.05	58.32	56.41	1.28M
September 30, 2025	58.61	57.5	57.47	58.7	57.05	1.06M
September 29, 2025	59.21	58.59	58.59	59.53	58.42	850,168
September 26, 2025	58.29	58.66	58.66	58.84	57.75	933,300
September 25, 2025	59.29	58.29	58.29	59.29	57.68	730,810
September 24, 2025	60.6	60.18	60.18	61	59.62	1.32M
September 23, 2025	60.32	60.36	60.36	60.8	59.76	854,331
September 22, 2025	59.37	59.98	59.98	60.22	58.6	943,825
September 19, 2025	59.72	59.68	59.68	60.2	58.99	5.13M
September 18, 2025	59.49	59.68	59.68	60.46	58.87	1.26M
September 17, 2025	58.28	58.52	58.52	58.93	57.68	1.03M
September 16, 2025	59.4	58.04	58.04	59.44	57.78	1.48M
September 15, 2025	58.26	59.23	59.23	59.36	58	1.47M
September 12, 2025	58.38	58.07	58.07	58.85	57.58	1.45M
September 11, 2025	56.96	58.08	58.08	58.39	56.66	1.21M
September 10, 2025	57.13	56.45	56.45	57.75	55.84	1.15M

Pegasystems Inc. (PEGA) NASDAQ