Pegasystems Inc. (PEGA) NASDAQ

36.24

-1.6872(-4.45%)

Updated at June 02 12:45PM

Currency In USD

PEGA Historical Return

If you invested $1000 in Pegasystems Inc. (PEGA) 10 years ago, it would be worth $2,700.66 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $622.3, while $1000 invested 1 year ago would be worth $749.28. This corresponds to total returns of 170.07%, -37.77%, -25.07%, respectively, with annualized returns of 10.44%, -9.05%, -25.07%.

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
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
April 15, 2026	41.74	42.75	42.75	43.14	41.59	2.54M
April 14, 2026	42.09	41.23	41.23	42.88	41.04	2.21M
April 13, 2026	39.4	41.58	41.58	41.83	39.39	2.35M
April 10, 2026	39.87	39.37	39.37	39.97	38.39	2.25M
April 09, 2026	40.81	39.87	39.87	40.81	38.77	2.06M
April 08, 2026	43.88	41.2	41.2	44.33	41.14	2.12M
April 07, 2026	42.21	42.35	42.35	43.16	41.98	1.69M
April 06, 2026	42.38	42.48	42.48	42.85	41.85	1.47M
April 02, 2026	41.6	42.62	42.62	43.5	41.01	1.73M
April 01, 2026	43.17	42.29	42.29	43.68	42.18	2.36M
March 31, 2026	41.88	42.56	42.53	42.92	41.28	1.57M
March 30, 2026	40.76	41.48	41.45	41.8	40.6	1.26M
March 27, 2026	41.3	40.31	40.28	41.64	39.68	1.55M
March 26, 2026	41.2	42.16	42.13	42.77	41.15	970,217
March 25, 2026	42.67	41.49	41.46	43.29	40.63	1.22M
March 24, 2026	43.67	41.95	41.92	43.67	41.09	1.49M
March 23, 2026	44.13	44.36	44.33	44.92	43.05	1.74M
March 20, 2026	42.53	43.42	43.39	44.08	41.56	2.89M
March 19, 2026	42.51	43.16	43.13	44.32	42.51	1.14M
March 18, 2026	41.7	43.06	43.03	43.53	41.48	2.46M
March 17, 2026	42.85	42.48	42.45	44.85	42.36	1.89M
March 16, 2026	42.71	42.85	42.82	43.79	42.42	2.01M
March 13, 2026	42.09	42.45	42.42	42.83	41.06	5.25M
March 12, 2026	43.47	42.5	42.47	44	42.11	2.45M
March 11, 2026	45.79	43.59	43.56	45.79	43.23	2.06M
March 10, 2026	46.21	44.69	44.66	46.28	44.29	1.33M
March 09, 2026	46.63	46.19	46.16	47	45.09	2.35M
March 06, 2026	46.82	47.24	47.21	47.75	46.15	2.33M