Pegasystems Inc. PEGA
NASDAQ · United States · Technology Services
$33.28+0.31 (+0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.28 | +0.94% | $33.40 | $33.77 | $32.36 | 3.09M |
| 2026-09-29 | $32.97 | -0.78% | $32.99 | $33.23 | $32.33 | 1.41M |
| 2026-09-28 | $33.23 | -1.54% | $32.19 | $33.37 | $31.56 | 1.41M |
| 2026-09-25 | $33.75 | -1.40% | $34.27 | $34.54 | $33.58 | 1.11M |
| 2026-09-24 | $34.23 | -2.70% | $34.91 | $35.74 | $34.03 | 1.97M |
| 2026-09-23 | $35.18 | +1.35% | $34.78 | $35.50 | $34.60 | 1.26M |
| 2026-09-22 | $34.71 | -0.74% | $35.63 | $35.81 | $33.96 | 1.69M |
| 2026-09-21 | $34.97 | -0.23% | $35.68 | $35.76 | $34.70 | 2.05M |
| 2026-09-18 | $35.05 | -2.83% | $36.07 | $36.07 | $34.78 | 4.22M |
| 2026-09-17 | $36.07 | -2.09% | $34.95 | $36.44 | $34.66 | 2.59M |
| 2026-09-16 | $36.84 | -2.10% | $36.68 | $37.60 | $36.52 | 3.01M |
| 2026-09-15 | $37.63 | -2.79% | $38.04 | $38.83 | $37.53 | 2.71M |
| 2026-09-14 | $38.71 | +6.82% | $37.00 | $38.81 | $36.98 | 2.20M |
| 2026-09-11 | $36.24 | +1.46% | $36.10 | $36.53 | $35.68 | 1.55M |
| 2026-09-10 | $35.72 | +1.97% | $34.89 | $36.00 | $34.64 | 3.33M |
| 2026-09-09 | $35.03 | -2.15% | $35.91 | $35.91 | $34.71 | 1.61M |
| 2026-09-08 | $35.80 | -4.18% | $36.93 | $37.12 | $34.80 | 2.57M |
| 2026-09-04 | $37.36 | -0.95% | $37.51 | $37.67 | $36.35 | 2.12M |
| 2026-09-03 | $37.72 | +1.07% | $38.19 | $38.96 | $37.38 | 2.72M |
| 2026-09-02 | $37.32 | +1.74% | $36.65 | $37.46 | $36.28 | 2.83M |
| 2026-09-01 | $36.68 | -0.35% | $36.26 | $37.31 | $36.10 | 4.47M |
| 2026-08-31 | $36.81 | +1.77% | $35.53 | $36.98 | $35.53 | 2.18M |
| 2026-08-28 | $36.17 | +0.78% | $35.84 | $36.53 | $35.69 | 1.40M |
| 2026-08-27 | $35.89 | +6.09% | $34.61 | $36.08 | $34.30 | 2.46M |
| 2026-08-26 | $33.83 | -0.50% | $33.28 | $34.38 | $33.25 | 1.14M |
| 2026-08-25 | $34.00 | -0.82% | $34.09 | $34.41 | $33.59 | 1.33M |
| 2026-08-24 | $34.28 | +2.15% | $33.45 | $34.56 | $33.33 | 2.10M |
| 2026-08-21 | $33.56 | -0.15% | $33.46 | $34.00 | $33.05 | 1.95M |
| 2026-08-20 | $33.61 | -0.65% | $33.52 | $34.05 | $33.30 | 1.48M |
| 2026-08-19 | $33.83 | +4.09% | $32.61 | $34.11 | $32.18 | 1.97M |
| 2026-08-18 | $32.50 | +1.94% | $32.36 | $32.80 | $32.27 | 1.24M |
| 2026-08-17 | $31.88 | -1.36% | $31.70 | $32.17 | $31.11 | 1.68M |
| 2026-08-14 | $32.32 | -3.49% | $34.00 | $34.00 | $32.04 | 1.72M |
| 2026-08-13 | $33.49 | +6.83% | $31.44 | $33.76 | $31.32 | 2.28M |
| 2026-08-12 | $31.35 | -5.20% | $32.29 | $32.83 | $31.26 | 1.54M |
| 2026-08-11 | $33.07 | +0.18% | $32.75 | $33.70 | $32.56 | 1.41M |
| 2026-08-10 | $33.01 | +0.82% | $32.53 | $33.20 | $32.27 | 1.07M |
| 2026-08-07 | $32.74 | +3.38% | $32.30 | $32.83 | $31.97 | 1.34M |
| 2026-08-06 | $31.67 | -0.44% | $30.95 | $31.80 | $30.55 | 1.23M |
| 2026-08-05 | $31.81 | +0.19% | $32.02 | $32.11 | $31.43 | 1.65M |
| 2026-08-04 | $31.75 | +1.21% | $30.87 | $31.76 | $30.87 | 1.28M |
| 2026-08-03 | $31.37 | +2.68% | $31.30 | $32.06 | $30.82 | 2.18M |
| 2026-07-31 | $30.55 | +1.73% | $29.80 | $30.66 | $29.53 | 2.93M |
| 2026-07-30 | $30.03 | -2.97% | $30.11 | $30.30 | $28.49 | 3.41M |
| 2026-07-29 | $30.95 | +4.81% | $29.39 | $31.23 | $29.39 | 3.63M |
| 2026-07-28 | $29.53 | +3.25% | $29.10 | $30.15 | $28.98 | 5.11M |
| 2026-07-27 | $28.60 | +6.64% | $27.50 | $29.64 | $27.49 | 4.55M |
| 2026-07-24 | $26.82 | +3.11% | $26.36 | $26.85 | $25.81 | 4.51M |
| 2026-07-23 | $26.01 | +0.08% | $25.61 | $26.74 | $25.34 | 5.48M |
| 2026-07-22 | $25.99 | -16.00% | $25.32 | $27.50 | $25.10 | 14.03M |
| 2026-07-21 | $30.94 | -2.37% | $30.90 | $31.47 | $30.40 | 7.41M |
| 2026-07-20 | $31.69 | -1.46% | $31.52 | $32.11 | $30.85 | 5.58M |
| 2026-07-17 | $32.16 | -2.31% | $32.27 | $33.20 | $31.21 | 3.10M |
| 2026-07-16 | $32.92 | +5.24% | $31.58 | $32.99 | $31.03 | 2.37M |
| 2026-07-15 | $31.28 | +1.96% | $31.29 | $32.25 | $31.04 | 2.67M |
| 2026-07-14 | $30.68 | -3.94% | $30.40 | $31.95 | $30.25 | 2.38M |
| 2026-07-13 | $31.94 | +2.24% | $31.76 | $32.54 | $30.98 | 1.80M |
| 2026-07-10 | $31.24 | -2.59% | $32.96 | $33.11 | $31.18 | 1.22M |
| 2026-07-09 | $32.07 | +1.65% | $30.50 | $32.13 | $30.31 | 1.07M |
| 2026-07-08 | $31.55 | -2.05% | $31.67 | $32.13 | $31.16 | 1.44M |
| 2026-07-07 | $32.21 | +2.97% | $31.69 | $32.38 | $31.33 | 2.47M |
| 2026-07-06 | $31.28 | +0.74% | $30.90 | $31.61 | $30.29 | 3.17M |
| 2026-07-02 | $31.05 | -0.13% | $31.22 | $32.10 | $31.03 | 2.08M |
| 2026-07-01 | $31.09 | +3.74% | $30.97 | $31.73 | $30.73 | 1.99M |
| 2026-06-30 | $29.97 | -1.58% | $29.98 | $30.19 | $29.29 | 1.89M |
| 2026-06-29 | $30.45 | -1.07% | $31.29 | $31.66 | $30.15 | 1.84M |
| 2026-06-26 | $30.78 | +7.17% | $29.03 | $30.89 | $29.03 | 2.22M |
| 2026-06-25 | $28.72 | -4.01% | $29.63 | $30.30 | $28.66 | 2.02M |
| 2026-06-24 | $29.92 | +0.27% | $29.70 | $30.76 | $29.59 | 2.55M |
| 2026-06-23 | $29.84 | +1.57% | $29.78 | $30.13 | $29.04 | 3.67M |
| 2026-06-22 | $29.38 | -2.36% | $29.64 | $30.45 | $28.72 | 2.96M |
| 2026-06-18 | $30.09 | -0.46% | $30.00 | $30.29 | $29.40 | 4.15M |
| 2026-06-17 | $30.23 | -6.55% | $31.93 | $32.69 | $30.11 | 3.65M |
| 2026-06-16 | $32.35 | -1.13% | $32.70 | $33.34 | $31.92 | 2.31M |
| 2026-06-15 | $32.72 | -0.12% | $33.15 | $33.85 | $32.57 | 2.26M |
| 2026-06-12 | $32.76 | -0.15% | $32.91 | $32.93 | $31.46 | 2.13M |
| 2026-06-11 | $32.81 | -0.30% | $32.37 | $33.02 | $31.97 | 1.54M |
| 2026-06-10 | $32.91 | -3.66% | $33.08 | $34.00 | $32.72 | 1.81M |
| 2026-06-09 | $34.16 | -2.71% | $34.60 | $35.17 | $33.22 | 2.13M |
| 2026-06-08 | $35.11 | +1.15% | $34.31 | $35.40 | $33.77 | 2.09M |
| 2026-06-05 | $34.71 | -2.06% | $35.20 | $35.77 | $34.08 | 1.50M |
| 2026-06-04 | $35.44 | +0.94% | $36.07 | $36.40 | $35.01 | 1.66M |
| 2026-06-03 | $35.11 | -4.10% | $35.92 | $35.92 | $34.58 | 1.66M |
| 2026-06-02 | $36.61 | -3.48% | $36.65 | $37.39 | $35.51 | 1.69M |
| 2026-06-01 | $37.93 | +6.16% | $36.99 | $38.14 | $36.08 | 1.98M |
| 2026-05-29 | $35.73 | +5.59% | $34.06 | $35.93 | $34.03 | 3.05M |
| 2026-05-28 | $33.84 | +0.27% | $33.75 | $34.91 | $33.26 | 1.40M |
| 2026-05-27 | $33.75 | -1.69% | $34.47 | $35.15 | $33.71 | 1.45M |
| 2026-05-26 | $34.33 | -0.06% | $34.37 | $34.80 | $33.57 | 1.14M |
| 2026-05-22 | $34.35 | +0.29% | $34.66 | $35.31 | $34.12 | 1.37M |