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 $2,324.6 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $484.38, while $1000 invested 1 year ago would be worth $634.49. This corresponds to total returns of 132.46%, -51.56%, -36.55%, respectively, with annualized returns of 8.8%, -13.49%, -36.55%.

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
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
June 16, 2026	32.7	32.35	32.35	33.34	31.92	2.31M
June 15, 2026	33.15	32.72	32.72	33.85	32.57	2.26M
June 12, 2026	32.91	32.76	32.76	32.93	31.46	2.13M
June 11, 2026	32.37	32.81	32.81	33.02	31.97	1.54M
June 10, 2026	33.08	32.91	32.91	34	32.72	1.81M
June 09, 2026	34.6	34.16	34.16	35.17	33.22	2.13M
June 08, 2026	34.31	35.11	35.11	35.4	33.77	2.09M
June 05, 2026	35.2	34.71	34.71	35.77	34.08	1.5M
June 04, 2026	36.07	35.44	35.44	36.4	35.01	1.65M
June 03, 2026	35.9	35.11	35.11	35.9	34.58	1.63M
June 02, 2026	36.65	36.61	36.61	37.39	35.51	1.69M
June 01, 2026	36.99	37.93	37.93	38.14	36.08	1.97M
May 29, 2026	34.06	35.73	35.73	35.93	34.03	3.05M
May 28, 2026	33.75	33.84	33.84	34.91	33.26	1.39M
May 27, 2026	34.47	33.75	33.75	35.15	33.71	1.45M
May 26, 2026	34.37	34.33	34.33	34.8	33.57	1.14M
May 22, 2026	34.66	34.35	34.35	35.31	34.12	1.37M
May 21, 2026	33.74	34.25	34.25	34.3	32.92	1.61M
May 20, 2026	32.91	34.37	34.37	34.38	32	1.76M
May 19, 2026	35.1	33.5	33.5	35.49	33.1	1.53M
May 18, 2026	33.65	34.15	34.15	34.81	33.61	1.93M
May 15, 2026	33.66	33.71	33.71	34.14	33.3	1.7M
May 14, 2026	32.87	33.39	33.39	33.79	32.23	1.71M
May 13, 2026	33.84	32.72	32.72	34.09	32.53	2.38M
May 12, 2026	34.42	34.01	34.01	35.05	33.98	2.38M
May 11, 2026	35.6	34.26	34.26	36.3	33.94	1.84M
May 08, 2026	36.29	35.98	35.98	36.35	35.18	1.55M
May 07, 2026	37.28	36.73	36.73	37.89	36.58	1.78M
May 06, 2026	37	36.37	36.37	37	35.5	1.77M
May 05, 2026	37.07	36.95	36.95	37.2	35.44	1.54M
May 04, 2026	36.38	36.79	36.79	37.62	36.27	1.81M
May 01, 2026	37.71	36.2	36.2	38.21	35.82	2.35M
April 30, 2026	35.24	36.55	36.55	36.76	35.01	2.17M
April 29, 2026	35.4	35.67	35.67	36	34.81	2.24M
April 28, 2026	37.13	35.96	35.96	38.09	35.88	1.78M
April 27, 2026	37.13	36.77	36.77	37.79	36.06	2.51M
April 24, 2026	35.45	37.33	37.33	37.38	35.45	2.94M
April 23, 2026	35.81	35.25	35.25	36.75	34.34	5.38M
April 22, 2026	40.98	37.48	37.48	41.85	37.17	5.25M
April 21, 2026	42.23	39.29	39.29	42.98	38.64	5.49M
April 20, 2026	43.24	43.8	43.8	44.65	42.87	1.89M
April 17, 2026	44.49	43.61	43.61	44.91	43.38	1.93M
April 16, 2026	43.77	43.28	43.28	44.69	42.96	1.57M