Pegasystems Inc. - Common Stock (PEGA)

Last Price43.69

Change-0.93 (-2.08%)

NASDAQ · Last Trade: Feb 1st, 9:54 AM EST

Historical Prices For Pegasystems Inc. - Common Stock (PEGA)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	44.49	45.04	43.45	43.69	2,007,369	43.69
1/29/2026	47.93	48.00	43.45	44.62	3,382,923	44.62
1/28/2026	50.00	50.83	49.03	49.35	1,258,936	49.35
1/27/2026	51.10	51.10	49.11	49.80	1,600,919	49.80
1/26/2026	50.40	51.42	50.28	50.75	2,086,987	50.75
1/23/2026	50.09	51.21	50.04	50.38	1,467,244	50.38
1/22/2026	48.64	50.18	48.14	50.13	2,072,095	50.13
1/21/2026	51.35	51.45	47.27	47.93	2,889,336	47.93
1/20/2026	50.36	51.95	50.36	51.04	1,220,139	51.04
1/16/2026	53.06	53.19	51.30	51.99	1,673,102	51.99
1/15/2026	56.19	56.64	52.88	53.00	1,998,350	53.00
1/14/2026	57.08	57.77	55.22	56.14	1,100,660	56.14
1/13/2026	58.22	59.24	57.03	57.54	875,396	57.54
1/12/2026	57.55	59.53	57.48	58.28	1,169,710	58.28
1/09/2026	59.55	59.98	57.83	57.94	979,861	57.94
1/08/2026	60.44	61.33	59.29	59.49	910,609	59.49
1/07/2026	59.97	62.15	59.50	60.86	855,037	60.86
1/06/2026	58.43	60.55	58.43	60.05	1,239,861	60.05
1/05/2026	56.17	60.00	55.54	58.71	1,297,936	58.71
1/02/2026	60.14	60.16	55.33	56.06	1,688,401	56.06
12/31/2025	61.24	61.25	59.53	59.72	896,455	59.69
12/30/2025	61.70	62.36	61.06	61.32	696,036	61.29
12/29/2025	62.13	62.89	61.82	62.18	822,145	62.15
12/26/2025	62.13	62.49	61.57	62.43	570,692	62.40
12/24/2025	62.43	62.61	61.28	62.13	507,823	62.10
12/23/2025	62.01	62.67	61.29	62.63	990,216	62.60
12/22/2025	61.37	63.26	61.16	62.52	836,248	62.49
12/19/2025	58.89	61.75	58.74	61.17	3,115,371	61.14
12/18/2025	58.10	59.01	57.91	58.89	1,009,690	58.86
12/17/2025	58.52	59.54	57.28	57.45	854,623	57.42
12/16/2025	58.11	59.16	57.84	58.38	777,111	58.35
12/15/2025	59.96	60.11	58.28	58.38	887,576	58.35
12/12/2025	61.33	61.37	59.24	59.63	766,166	59.60
12/11/2025	60.92	62.46	60.76	61.43	944,267	61.40
12/10/2025	61.13	61.75	59.76	61.17	1,113,952	61.14
12/09/2025	60.22	62.28	60.22	61.33	1,451,513	61.30
12/08/2025	60.20	61.47	59.45	60.41	1,239,215	60.38
12/05/2025	57.53	60.57	57.35	60.11	1,775,046	60.08
12/04/2025	55.03	57.21	54.80	57.00	1,332,233	56.97
12/03/2025	55.50	55.90	54.32	54.72	960,233	54.69
12/02/2025	55.00	56.24	54.82	55.78	881,821	55.75
12/01/2025	54.60	54.96	53.81	54.85	992,615	54.82
11/28/2025	54.60	55.00	54.34	54.77	396,258	54.74
11/26/2025	54.65	54.82	53.74	54.32	778,261	54.29
11/25/2025	54.33	55.34	53.81	54.48	899,837	54.45
11/24/2025	54.59	55.01	54.03	54.37	1,218,136	54.34
11/21/2025	52.51	55.01	51.93	54.42	1,559,118	54.39
11/20/2025	55.03	55.18	51.28	52.38	1,412,981	52.35
11/19/2025	54.35	54.44	53.32	54.02	1,248,359	53.99
11/18/2025	54.14	55.12	53.47	54.24	1,217,986	54.21
11/17/2025	56.85	56.85	54.13	54.65	1,206,549	54.62
11/14/2025	55.96	57.69	55.35	56.85	778,265	56.82
11/13/2025	58.83	59.30	56.53	56.84	788,692	56.81
11/12/2025	60.50	61.00	58.70	59.25	1,498,138	59.22
11/11/2025	59.61	60.30	59.05	60.09	1,456,057	60.06
11/10/2025	59.71	60.25	58.41	59.81	1,137,755	59.78
11/07/2025	57.96	59.13	57.23	59.09	762,404	59.06
11/06/2025	59.44	59.69	57.91	58.96	928,061	58.93
11/05/2025	61.08	61.46	59.51	59.59	1,086,688	59.56
11/04/2025	62.14	62.61	60.92	61.04	1,044,165	61.01
11/03/2025	63.91	63.97	61.68	62.99	1,290,850	62.96