Pegasystems Inc. - PEGA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	57.58	57.01	57.01	57.93	56.67	942,855
September 08, 2025	55.87	57.5	57.5	57.71	55.78	1.75M
September 05, 2025	54.11	55.51	55.51	55.54	53.92	1.33M
September 04, 2025	53.66	53.81	53.81	53.9	52.26	1M
September 03, 2025	53.44	53.87	53.87	54.25	52.82	1.17M
September 02, 2025	52.95	53.7	53.7	54.25	52.74	923,413
August 29, 2025	53.74	54.21	54.21	54.25	53.36	943,513
August 28, 2025	53.08	53.61	53.61	53.82	53.06	1.03M
August 27, 2025	52.37	52.88	52.88	53.27	52.37	893,681
August 26, 2025	52.89	52.31	52.31	53.22	52.18	913,635
August 25, 2025	52.61	52.82	52.82	53.46	52.51	963,343
August 22, 2025	51.06	52.93	52.93	53.05	50.78	1.18M
August 21, 2025	51.42	51.12	51.12	51.5	50.39	945,700
August 20, 2025	52.04	51.82	51.82	52.27	51.27	950,300
August 19, 2025	53.26	52.3	52.3	53.75	51.94	971,800
August 18, 2025	52.61	53.24	53.24	53.48	52.61	1.01M
August 15, 2025	52.01	52.66	52.66	53.18	51.94	1.12M
August 14, 2025	52.31	51.92	51.92	52.9	51.83	1.12M
August 13, 2025	51.01	52.89	52.89	52.96	50.75	1.31M
August 12, 2025	50.13	50.96	50.96	51.21	49.32	1.91M
August 11, 2025	51	49.75	49.75	51.69	49.55	2.71M
August 08, 2025	54.01	51.22	51.22	54.26	50.73	2.77M
August 07, 2025	58.09	53.78	53.78	58.83	52.57	2.58M
August 06, 2025	57.55	57.65	57.65	57.83	56.84	1.04M
August 05, 2025	58.88	57.1	57.1	58.88	56.94	1.31M
August 04, 2025	57.89	58.49	58.49	58.71	57.63	987,712
August 01, 2025	58	57.4	57.4	58.54	56.8	1.53M
July 31, 2025	60.23	58.71	58.71	60.27	58.58	1.4M
July 30, 2025	60.26	59.79	59.79	60.96	59.41	1.37M
July 29, 2025	59.96	60.39	60.39	60.56	58.74	2.12M
July 28, 2025	59.16	59.95	59.95	60.26	58.46	1.95M
July 25, 2025	58	58.83	58.83	58.91	57.08	2.32M
July 24, 2025	58.47	58.08	58.08	59.85	57.18	3.33M
July 23, 2025	51.24	58.01	58.01	58.04	49.5	5.03M
July 22, 2025	51.55	50.92	50.92	52.26	50.92	3.15M
July 21, 2025	52.5	51.34	51.34	52.76	51.17	2.71M
July 18, 2025	51.15	52.21	52.21	52.5	50.87	2.36M
July 17, 2025	50.4	50.91	50.91	51.86	50.36	2.69M
July 16, 2025	50.15	50.31	50.31	50.61	49.37	1.21M
July 15, 2025	50.43	49.98	49.98	51.18	49.93	1.24M
July 14, 2025	49.75	50.43	50.43	51.24	49.16	1.83M
July 11, 2025	51.43	49.8	49.8	51.64	49.69	1.2M
July 10, 2025	53.2	51.61	51.61	53.22	50.97	1.59M
July 09, 2025	54.58	53.54	53.54	54.58	53.05	1.09M
July 08, 2025	54.84	53.93	53.93	55.28	53.61	1.44M
July 07, 2025	53.84	54.68	54.68	54.97	53.35	1.71M
July 03, 2025	53	54.03	54.03	54.44	52.57	1.16M
July 02, 2025	52.5	52.66	52.66	52.89	52.16	1.41M
July 01, 2025	53.82	52.5	52.5	53.95	51.79	1.82M
June 30, 2025	54.27	54.13	54.1	55	53.19	2.11M
June 27, 2025	52.55	53.32	53.32	53.56	52.51	3.52M
June 26, 2025	50.94	52.2	52.2	52.32	50.44	1.77M
June 25, 2025	51.9	50.57	50.57	52.47	50.37	1.64M
June 24, 2025	50.57	51.61	51.61	51.95	50.26	1.59M
June 23, 2025	49.51	49.95	49.95	50.44	48.3	1.59M
June 20, 2025	50.46	49.61	49.61	50.85	49.12	7.09M
June 18, 2025	50.45	50.54	50.54	50.75	50.03	2.24M

Pegasystems Inc. (PEGA) NASDAQ