Pegasystems Inc. - PEGA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pegasystems Inc. (PEGA) NASDAQ