Dark

PEGA
Pegasystems Inc
stock NASDAQ

At Close

Oct 27, 2025 3:59:56 PM EDT

66.61USD+0.543%(+0.36)1,531,520

66.64Bid 66.70Ask 0.06Spread

Pre-market

Oct 27, 2025 9:25:30 AM EDT

66.27USD+0.030%(+0.02)9,837

After-hours

Oct 27, 2025 4:06:30 PM EDT

65.76USD-1.276%(-0.85)2,540

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-27	67.3100	67.760000	65.8500	66.6100	+0.543%	1,531,520	0.000%
2025-10-24	66.0700	67.140000	65.2200	66.2500	+0.822%	1,973,293	+0.543%
2025-10-23	65.0600	65.930000	61.0000	65.7100	+0.168%	3,683,212	+1.370%
2025-10-22	62.3000	66.530000	62.1500	65.6000	+15.068%	4,894,326	+1.540%
2025-10-21	54.5500	57.660000	54.3100	57.0100	+4.052%	2,629,884	+16.839%
2025-10-20	54.0500	55.015000	53.7300	54.7900	+2.641%	1,358,053	+21.573%
2025-10-17	54.4800	55.390000	53.2900	53.3800	-2.217%	1,328,999	+24.785%
2025-10-16	55.7300	56.470000	54.2500	54.5900	-1.177%	872,171	+22.019%
2025-10-15	56.6700	56.670000	54.7100	55.2400	-1.057%	931,529	+20.583%
2025-10-14	54.0000	56.160000	53.6750	55.8300	+1.768%	1,367,597	+19.309%
2025-10-13	54.7700	55.030000	54.2500	54.8600	+2.122%	795,999	+21.418%
2025-10-10	56.2900	56.830000	53.4800	53.7200	-4.464%	886,060	+23.995%
2025-10-09	56.0900	56.250000	55.1150	56.2300	+0.053%	830,174	+18.460%
2025-10-08	55.5800	56.340000	54.9801	56.2000	+2.089%	1,127,720	+18.523%
2025-10-07	55.6400	55.778000	54.0200	55.0500	-1.202%	1,035,173	+20.999%
2025-10-06	55.5200	56.670000	54.5600	55.7200	+0.469%	1,450,369	+19.544%
2025-10-03	57.6400	58.000000	55.4000	55.4600	-3.615%	1,304,272	+20.105%
2025-10-02	57.4600	57.860000	56.8600	57.5400	+0.859%	1,141,215	+15.763%
2025-10-01	57.3700	58.320000	56.4100	57.0500	-0.783%	1,280,159	+16.757%
2025-09-30	58.6100	58.700000	57.0500	57.5000	-1.860%	1,057,773	+15.843%
2025-09-29	59.2100	59.530000	58.4200	58.5900	-0.119%	850,168	+13.688%
2025-09-26	58.2900	58.841200	57.7500	58.6600	+0.635%	933,256	+13.553%
2025-09-25	59.2900	59.291400	57.6811	58.2900	-3.141%	758,718	+14.273%
2025-09-24	60.6000	61.000000	59.6200	60.1800	-0.298%	1,316,991	+10.685%
2025-09-23	60.3200	60.800000	59.7600	60.3600	+0.634%	854,331	+10.355%
2025-09-22	59.3700	60.219900	58.6000	59.9800	+0.503%	943,825	+11.054%
2025-09-19	59.7200	60.200000	58.9925	59.6800	0.000%	5,133,504	+11.612%
2025-09-18	59.4900	60.460897	58.8700	59.6800	+1.982%	1,256,566	+11.612%
2025-09-17	58.2800	58.930000	57.6800	58.5200	+0.827%	1,025,053	+13.824%
2025-09-16	59.4000	59.440000	57.7800	58.0400	-2.009%	1,483,243	+14.766%
2025-09-15	58.2600	59.360000	58.0000	59.2300	+1.998%	1,470,451	+12.460%
2025-09-12	58.3800	58.850000	57.5800	58.0700	-0.017%	1,451,906	+14.706%
2025-09-11	56.9600	58.390000	56.6600	58.0800	+2.888%	1,245,964	+14.687%
2025-09-10	57.1300	57.745100	55.8400	56.4500	-0.982%	1,154,116	+17.998%
2025-09-09	57.5800	57.930000	56.6700	57.0100	-0.852%	942,855	+16.839%
2025-09-08	55.8700	57.710000	55.7800	57.5000	+3.585%	1,746,560	+15.843%
2025-09-05	54.1100	55.540000	53.9200	55.5100	+3.159%	1,328,069	+19.996%
2025-09-04	53.6600	53.900000	52.2600	53.8100	-0.111%	1,004,012	+23.787%
2025-09-03	53.4400	54.250000	52.8200	53.8700	+0.317%	1,167,178	+23.650%
2025-09-02	52.9500	54.245000	52.7400	53.7000	-0.941%	923,413	+24.041%
2025-08-29	53.7400	54.250000	53.3600	54.2100	+1.119%	943,513	+22.874%
2025-08-28	53.0800	53.820000	53.0600	53.6100	+1.380%	1,025,243	+24.249%
2025-08-27	52.4800	53.271000	52.3700	52.8800	+1.090%	1,107,862	+25.964%
2025-08-26	52.8900	53.220000	52.1800	52.3100	-0.966%	913,635	+27.337%
2025-08-25	52.6100	53.460000	52.5100	52.8200	-0.208%	963,343	+26.108%
2025-08-22	51.0600	53.050000	50.7800	52.9300	+3.541%	1,184,152	+25.845%
2025-08-21	51.4200	51.500000	50.3900	51.1200	-1.351%	945,664	+30.301%
2025-08-20	52.0400	52.270000	51.2700	51.8200	-0.918%	950,295	+28.541%
2025-08-19	53.2600	53.750000	51.9400	52.3000	-1.766%	971,798	+27.361%
2025-08-18	52.6100	53.479900	52.6100	53.2400	+1.101%	1,032,020	+25.113%
2025-08-15	52.0100	53.180000	51.9400	52.6600	+1.425%	1,118,428	+26.491%
2025-08-14	52.3100	52.899000	51.8300	51.9200	-1.834%	1,123,148	+28.294%
2025-08-13	51.0100	52.960000	50.7500	52.8900	+3.787%	1,307,673	+25.941%
2025-08-12	50.1250	51.205000	49.3200	50.9600	+2.432%	1,905,822	+30.710%
2025-08-11	51.0000	51.690000	49.5500	49.7500	-2.870%	2,710,618	+33.889%
2025-08-08	54.0100	54.255000	50.7300	51.2200	-4.751%	2,766,023	+30.047%
2025-08-07	58.0900	58.829900	52.5700	53.7750	-6.722%	2,576,845	+23.868%
2025-08-06	57.5500	57.829900	56.8400	57.6500	+0.963%	1,041,099	+15.542%
2025-08-05	58.8800	58.880000	56.9400	57.1000	-2.376%	1,306,792	+16.655%
2025-08-04	57.8900	58.709900	57.6301	58.4900	+1.899%	987,712	+13.883%
2025-08-01	58.0000	58.540000	56.8000	57.4000	-2.231%	1,529,015	+16.045%
2025-07-31	60.2300	60.270000	58.5800	58.7100	-1.806%	1,403,412	+13.456%
2025-07-30	60.2600	60.960000	59.4086	59.7900	-0.994%	1,372,724	+11.407%
2025-07-29	59.9600	60.560000	58.7400	60.3900	+0.734%	2,118,290	+10.300%
2025-07-28	59.1600	60.260000	58.4627	59.9500	+1.904%	1,952,780	+11.109%
2025-07-25	58.0000	58.910000	57.0800	58.8300	+1.291%	2,315,633	+13.225%
2025-07-24	58.4700	59.850000	57.1800	58.0800	+0.121%	3,334,257	+14.687%
2025-07-23	51.2400	58.040000	49.5000	58.0100	+13.924%	5,032,886	+14.825%
2025-07-22	51.5500	52.256700	50.9200	50.9200	-0.818%	3,146,158	+30.813%
2025-07-21	52.5000	52.757900	51.1650	51.3400	-1.666%	2,707,092	+29.743%
2025-07-18	51.1500	52.500000	50.8700	52.2100	+2.554%	2,355,512	+27.581%
2025-07-17	50.4000	51.855000	50.3600	50.9100	+1.193%	2,686,255	+30.839%
2025-07-16	50.1500	50.610000	49.3700	50.3100	+0.660%	1,209,164	+32.399%
2025-07-15	50.4250	51.180000	49.9300	49.9800	-0.892%	1,244,504	+33.273%
2025-07-14	49.7500	51.240000	49.1600	50.4300	+1.265%	1,826,934	+32.084%
2025-07-11	51.4300	51.640000	49.6900	49.8000	-3.507%	1,201,898	+33.755%
2025-07-10	53.2000	53.220000	50.9733	51.6100	-3.605%	1,588,541	+29.064%
2025-07-09	54.5800	54.580000	53.0500	53.5400	-0.723%	1,090,812	+24.412%
2025-07-08	54.8400	55.280000	53.6075	53.9300	-1.372%	1,436,250	+23.512%
2025-07-07	53.8400	54.965000	53.3500	54.6800	+1.203%	1,710,019	+21.818%
2025-07-03	53.0000	54.435000	52.5700	54.0300	+2.602%	1,164,940	+23.283%
2025-07-02	52.5000	52.890000	52.1600	52.6600	+0.305%	1,407,359	+26.491%
2025-07-01	53.8200	53.950000	51.7900	52.5000	-3.011%	1,819,000	+26.876%
2025-06-30	54.2700	54.998000	53.1900	54.1300	+1.519%	2,106,323	+23.056%
2025-06-27	52.5500	53.555000	52.5100	53.3200	+2.146%	3,524,921	+24.925%
2025-06-26	50.9400	52.320000	50.4400	52.2000	+3.223%	1,774,928	+27.605%
2025-06-25	51.9000	52.468400	50.3700	50.5700	-2.015%	1,636,232	+31.718%
2025-06-24	50.5700	51.950000	50.2600	51.6100	+3.323%	1,593,879	+29.064%
2025-06-23	49.5100	50.440000	48.3000	49.9500	+0.695%	1,587,706	+33.353%
2025-06-20	50.4550	50.849000	49.1209	49.6050	-1.840%	3,544,490	+34.281%
2025-06-18	50.4500	50.750000	50.0300	50.5350	+0.402%	1,118,886	+31.810%
2025-06-17	50.0000	51.040000	49.7600	50.3325	+0.564%	1,481,546	+32.340%
2025-06-16	49.6800	50.507500	49.6350	50.0500	+1.275%	1,665,248	+33.087%
2025-06-13	49.6850	49.930000	48.9542	49.4200	-2.342%	1,326,444	+34.783%
2025-06-12	50.7750	51.333800	50.4725	50.6050	-0.413%	1,310,334	+31.627%
2025-06-11	50.5000	51.170000	50.2100	50.8150	+0.296%	1,198,482	+31.083%
2025-06-10	51.0250	51.160000	50.2625	50.6650	-0.696%	1,252,404	+31.471%
2025-06-09	51.2400	51.395000	50.6177	51.0200	-0.410%	1,172,424	+30.557%
2025-06-06	51.2450	51.647500	50.7270	51.2300	+0.609%	1,659,972	+30.021%
2025-06-05	50.7850	51.540000	50.5550	50.9200	+0.424%	1,601,374	+30.813%
2025-06-04	50.1050	50.750000	49.8128	50.7050	+1.390%	1,484,308	+31.368%
2025-06-03	48.8800	50.675000	48.7750	50.0100	+3.156%	2,623,382	+33.193%
2025-06-02	48.7400	49.045000	47.9850	48.4800	-1.212%	1,417,832	+37.397%
2025-05-30	48.1750	49.210000	47.6675	49.0750	+1.805%	2,339,682	+35.731%
2025-05-29	48.4400	48.610000	47.5350	48.2050	+0.062%	1,816,220	+38.181%
2025-05-28	47.9450	48.650000	47.7750	48.1750	+0.271%	1,446,168	+38.267%
2025-05-27	48.7900	48.875000	47.8125	48.0450	+0.052%	2,158,554	+38.641%
2025-05-23	48.9350	49.545000	47.9450	48.0200	-3.390%	1,623,624	+38.713%
2025-05-22	49.6700	50.250000	49.1615	49.7050	-0.161%	1,988,030	+34.011%
2025-05-21	50.9350	51.555000	49.6450	49.7850	-3.602%	15,356,636	+33.795%
2025-05-20	52.5000	52.750000	50.8050	51.6450	+4.927%	6,199,422	+28.977%
2025-05-19	48.8550	49.402500	48.7125	49.2200	-0.536%	755,768	+35.331%
2025-05-16	49.3550	49.665000	48.9500	49.4850	+0.253%	1,001,210	+34.606%
2025-05-15	48.9050	49.605000	48.4400	49.3600	+0.910%	1,297,118	+34.947%
2025-05-14	48.8600	49.755000	48.7250	48.9150	-0.356%	1,473,178	+36.175%
2025-05-13	48.1400	49.215000	48.1200	49.0900	+1.973%	1,321,592	+35.690%
2025-05-12	48.2550	48.845000	47.5000	48.1400	+3.449%	2,423,542	+38.367%
2025-05-09	47.1850	47.495000	46.2100	46.5350	-0.947%	1,190,186	+43.140%
2025-05-08	47.0000	47.835000	46.7950	46.9800	+0.989%	1,394,214	+41.784%
2025-05-07	45.6950	46.520000	45.5950	46.5200	+1.950%	1,483,738	+43.186%
2025-05-06	45.8650	46.435000	45.4075	45.6300	-1.596%	1,314,562	+45.979%
2025-05-05	45.8250	47.140000	45.7625	46.3700	+0.629%	1,251,786	+43.649%
2025-05-02	46.5200	46.946000	45.8800	46.0800	+0.076%	1,268,906	+44.553%
2025-05-01	46.5000	47.310000	46.0400	46.0450	+0.011%	1,560,680	+44.663%
2025-04-30	44.9000	46.117500	44.4600	46.0400	+1.009%	2,132,188	+44.679%
2025-04-29	45.7500	46.300000	45.4550	45.5800	+0.055%	2,006,576	+46.139%
2025-04-28	45.7850	46.330000	45.0550	45.5550	-0.633%	2,118,902	+46.219%
2025-04-25	45.5650	45.895000	44.6651	45.8450	+0.383%	2,552,866	+45.294%
2025-04-24	44.0700	45.730000	42.8950	45.6700	+3.151%	4,311,604	+45.851%
2025-04-23	44.2275	46.540000	43.2800	44.2750	+28.781%	7,706,318	+50.446%
2025-04-22	33.6550	34.530000	33.5650	34.3800	+3.570%	2,214,924	+93.746%
2025-04-21	33.6750	33.920000	32.9431	33.1950	-2.853%	1,537,078	+100.663%
2025-04-17	34.1525	34.720000	33.7950	34.1700	+0.485%	1,342,852	+94.937%
2025-04-16	34.3400	34.960000	33.6775	34.0050	-2.369%	1,637,934	+95.883%
2025-04-15	34.4700	35.225000	34.4395	34.8300	+1.044%	1,047,918	+91.243%
2025-04-14	35.1500	35.232500	33.8550	34.4700	+1.041%	1,058,866	+93.240%
2025-04-11	33.7850	34.310000	33.0050	34.1150	+0.768%	1,028,998	+95.251%
2025-04-10	34.5000	35.000000	32.9949	33.8550	-4.216%	1,482,366	+96.751%
2025-04-09	31.1650	35.602500	31.0550	35.3450	+13.231%	1,972,948	+88.457%
2025-04-08	33.1200	33.200000	30.6650	31.2150	-1.203%	2,563,886	+113.391%
2025-04-07	30.3250	33.065000	29.8351	31.5950	-0.174%	3,077,676	+110.824%
2025-04-04	33.0450	33.330000	31.2225	31.6500	-7.266%	3,050,746	+110.458%
2025-04-03	34.0800	34.680000	33.5250	34.1300	-5.444%	2,032,394	+95.166%
2025-04-02	34.5050	36.460000	34.4350	36.0950	+2.296%	1,308,162	+84.541%
2025-04-01	34.7450	35.328100	34.4700	35.2850	+1.510%	2,802,662	+88.777%
2025-03-31	33.9450	34.830000	33.5150	34.7600	0.000%	1,646,862	+91.628%
2025-03-28	36.0000	36.160000	34.5100	34.7600	-4.137%	2,126,868	+91.628%
2025-03-27	37.1200	37.120000	36.1900	36.2600	-2.592%	1,219,548	+83.701%
2025-03-26	37.8050	37.875000	36.9550	37.2250	-1.742%	998,732	+78.939%
2025-03-25	38.0650	38.340000	37.8250	37.8850	+0.265%	765,772	+75.822%
2025-03-24	37.1200	37.845000	36.8350	37.7850	+3.677%	1,021,846	+76.287%
2025-03-21	35.5600	36.510000	35.2200	36.4450	+1.306%	1,515,614	+82.769%
2025-03-20	36.1950	36.747500	35.7300	35.9750	-0.977%	1,711,404	+85.156%
2025-03-19	36.0350	36.655000	35.8575	36.3300	+2.008%	2,902,758	+83.347%
2025-03-18	36.0150	36.175000	35.4250	35.6150	-1.819%	1,345,502	+87.028%
2025-03-17	35.7750	36.850000	35.7650	36.2750	+0.778%	1,694,904	+83.625%
2025-03-14	34.6650	36.205000	34.6050	35.9950	+5.650%	2,409,104	+85.053%
2025-03-13	36.0850	36.142500	33.7975	34.0700	-6.452%	2,648,298	+95.509%
2025-03-12	36.3650	36.650000	35.7550	36.4200	+2.838%	1,557,656	+82.894%
2025-03-11	35.3550	36.060000	34.8750	35.4150	+0.582%	1,815,624	+88.084%
2025-03-10	37.1300	37.247500	35.0500	35.2100	-7.318%	2,127,108	+89.179%
2025-03-07	38.2250	39.225000	37.3025	37.9900	-1.145%	2,492,870	+75.336%
2025-03-06	39.0200	39.805000	38.3750	38.4300	-3.114%	1,359,218	+73.328%
2025-03-05	38.8650	39.920000	38.4200	39.6650	+2.190%	1,615,304	+67.931%
2025-03-04	37.8250	39.355000	37.3800	38.8150	+0.818%	1,488,730	+71.609%
2025-03-03	39.2250	39.630000	38.2625	38.5000	-1.923%	1,565,348	+73.013%
2025-02-28	38.0050	39.290000	37.9100	39.2550	+2.802%	2,047,056	+69.685%
2025-02-27	39.5900	39.750000	38.1100	38.1850	-3.170%	1,492,824	+74.440%
2025-02-26	39.4750	40.275000	39.1550	39.4350	+0.625%	1,007,708	+68.911%
2025-02-25	39.0000	39.360000	37.8600	39.1900	+0.269%	1,773,980	+69.967%
2025-02-24	39.2050	39.455000	38.1250	39.0850	+0.359%	2,060,574	+70.423%
2025-02-21	40.4350	40.807500	38.8750	38.9450	-4.429%	1,789,534	+71.036%
2025-02-20	41.8800	42.355000	40.7100	40.7500	-3.172%	2,155,514	+63.460%
2025-02-19	42.5650	42.705000	41.3550	42.0850	-2.196%	2,012,764	+58.275%
2025-02-18	42.4800	43.290000	41.8250	43.0300	+1.223%	2,839,232	+54.799%
2025-02-14	42.6500	42.652500	40.9300	42.5100	-0.305%	4,057,258	+56.693%
2025-02-13	49.9000	50.085000	42.5250	42.6400	-19.615%	6,587,066	+56.215%
2025-02-12	51.0300	53.080000	51.0150	53.0450	+2.691%	3,062,134	+25.573%
2025-02-11	52.9200	53.218800	51.0150	51.6550	-1.412%	3,323,180	+28.952%
2025-02-10	53.4000	53.400000	52.3500	52.3950	-0.645%	1,454,308	+27.130%
2025-02-07	53.0000	53.440000	52.3700	52.7350	+0.190%	1,571,498	+26.311%
2025-02-06	54.5000	54.705000	52.5450	52.6350	-2.968%	1,597,000	+26.551%
2025-02-05	54.2900	54.890500	53.9850	54.2450	-0.083%	1,692,636	+22.795%
2025-02-04	54.2550	54.625000	53.6225	54.2900	+0.602%	905,192	+22.693%
2025-02-03	52.8150	54.547500	52.7060	53.9650	-0.332%	1,073,494	+23.432%
2025-01-31	54.1000	54.450000	53.5375	54.1450	+1.338%	2,047,642	+23.022%
2025-01-30	53.3150	53.840000	52.5050	53.4300	+0.329%	1,770,658	+24.668%
2025-01-29	55.9750	55.975000	53.0600	53.2550	-5.147%	1,747,766	+25.077%
2025-01-28	53.4250	56.835000	53.2700	56.1450	+5.784%	2,298,532	+18.639%
2025-01-27	52.2400	54.975000	52.2250	53.0750	-1.813%	1,460,218	+25.502%
2025-01-24	54.2900	54.940000	53.9975	54.0550	-0.589%	1,646,282	+23.226%
2025-01-23	52.9850	54.460000	52.8250	54.3750	+2.103%	2,243,952	+22.501%
2025-01-22	53.5750	53.587500	52.6650	53.2550	+0.681%	1,276,870	+25.077%
2025-01-21	52.2500	53.155000	52.1150	52.8950	+2.420%	1,580,004	+25.929%
2025-01-17	52.2150	52.670000	51.0500	51.6450	+0.781%	1,922,444	+28.977%
2025-01-16	50.0850	52.293800	50.0000	51.2450	+2.490%	2,608,274	+29.983%
2025-01-15	48.0000	50.115000	47.5000	50.0000	+6.644%	2,567,352	+33.220%
2025-01-14	46.9850	47.542500	46.5050	46.8850	+1.100%	895,740	+42.071%
2025-01-13	46.6250	46.842500	45.2797	46.3750	-1.987%	1,334,456	+43.633%
2025-01-10	47.7450	47.880000	47.0050	47.3150	-1.519%	1,954,550	+40.780%
2025-01-08	46.5650	48.240000	46.4000	48.0450	+2.278%	1,292,930	+38.641%
2025-01-07	47.0150	48.072500	46.3450	46.9750	+0.374%	2,945,536	+41.799%
2025-01-06	47.9350	47.935000	46.3550	46.8000	-0.952%	1,132,944	+42.329%
2025-01-03	46.7900	47.446100	46.7300	47.2500	+1.635%	1,063,306	+40.974%
2025-01-02	47.0000	47.500000	46.0900	46.4900	-0.236%	1,150,770	+43.278%
2024-12-31	46.9150	47.525000	46.4550	46.6000	-0.096%	684,356	+42.940%
2024-12-30	46.7200	47.027500	46.0100	46.6450	-1.239%	770,638	+42.802%
2024-12-27	47.5650	47.736000	46.4300	47.2300	-1.192%	521,540	+41.033%
2024-12-26	47.3600	47.920000	47.1950	47.8000	+0.568%	389,620	+39.351%
2024-12-24	47.3000	47.632500	47.2025	47.5300	+0.699%	286,940	+40.143%
2024-12-23	47.9050	47.905000	46.7450	47.2000	-0.882%	612,810	+41.123%
2024-12-20	46.5150	48.245000	46.1500	47.6200	+1.179%	1,453,996	+39.878%
2024-12-19	46.6850	47.205000	46.3250	47.0650	+1.872%	796,798	+41.528%
2024-12-18	48.5500	48.925000	45.9451	46.2000	-4.407%	787,816	+44.177%
2024-12-17	48.3000	48.605000	47.5900	48.3300	-0.566%	878,412	+37.823%
2024-12-16	47.5000	48.655000	47.4850	48.6050	+2.770%	713,902	+37.044%
2024-12-13	47.8300	48.490000	47.1900	47.2950	-1.755%	672,836	+40.839%
2024-12-12	47.8250	48.875000	47.7500	48.1400	+0.333%	734,856	+38.367%
2024-12-11	47.2950	48.150000	46.7400	47.9800	+2.085%	935,932	+38.829%
2024-12-10	47.0350	47.913300	46.4750	47.0000	-0.434%	987,106	+41.723%
2024-12-09	48.4050	48.690000	46.9700	47.2050	-2.950%	951,226	+41.108%
2024-12-06	48.6650	48.825000	48.2425	48.6400	+0.881%	712,168	+36.945%
2024-12-05	48.5550	48.970000	48.0500	48.2150	-0.721%	852,136	+38.152%
2024-12-04	47.8300	48.930000	47.8300	48.5650	+1.696%	977,874	+37.156%
2024-12-03	47.1250	47.900000	46.9750	47.7550	+1.090%	964,980	+39.483%
2024-12-02	47.3000	47.670000	46.9349	47.2400	-0.516%	1,163,910	+41.003%
2024-11-29	47.2200	47.927500	47.1950	47.4850	+0.487%	445,798	+40.276%
2024-11-27	48.5000	48.500000	46.4450	47.2550	-2.011%	970,668	+40.959%
2024-11-26	47.4550	48.340000	47.3100	48.2250	+1.175%	1,448,120	+38.123%
2024-11-25	46.0700	47.955000	46.0000	47.6650	+4.163%	1,600,384	+39.746%
2024-11-22	44.6150	45.832500	44.6150	45.7600	+2.257%	819,294	+45.564%
2024-11-21	43.8750	44.970000	43.8400	44.7500	+2.980%	732,586	+48.849%
2024-11-20	42.9700	43.500000	42.6500	43.4550	+1.223%	677,136	+53.285%
2024-11-19	42.4400	43.055000	42.2200	42.9300	+0.503%	709,228	+55.160%
2024-11-18	43.0350	43.320000	42.3630	42.7150	-1.294%	620,322	+55.941%
2024-11-15	43.7400	44.000000	42.7150	43.2750	-2.148%	716,172	+53.923%
2024-11-14	44.9100	45.150000	44.0900	44.2250	-2.060%	1,048,240	+50.616%
2024-11-13	44.5000	45.770000	44.3725	45.1550	+1.029%	1,246,474	+47.514%
2024-11-12	44.0100	44.807500	43.8777	44.6950	+1.556%	1,124,548	+49.032%
2024-11-11	43.5000	44.200000	43.1550	44.0100	+1.546%	1,065,412	+51.352%
2024-11-08	43.0750	43.430000	42.8751	43.3400	+0.639%	629,042	+53.692%
2024-11-07	43.0000	43.440000	42.5650	43.0650	+0.502%	834,746	+54.673%
2024-11-06	42.6700	43.595000	42.5950	42.8500	+1.649%	1,287,294	+55.449%
2024-11-05	40.9350	42.207500	40.8025	42.1550	+3.997%	1,072,676	+58.012%
2024-11-04	40.3100	41.020000	40.2400	40.5350	-0.344%	1,053,188	+64.327%
2024-11-01	39.7850	40.890000	39.7850	40.6750	+2.404%	988,670	+63.762%
2024-10-31	40.7950	41.070000	39.6800	39.7200	-2.826%	1,207,134	+67.699%
2024-10-30	40.4950	41.250000	40.3875	40.8750	+0.938%	991,146	+62.960%
2024-10-29	40.0000	40.810000	40.0000	40.4950	+0.859%	1,024,542	+64.489%
2024-10-28	40.2100	40.595000	39.8950	40.1500	+0.337%	1,158,368	+65.903%
2024-10-25	39.7500	41.108000	39.4150	40.0150	+0.088%	2,927,428	+66.463%
2024-10-24	39.0000	40.060000	37.4900	39.9800	+14.671%	3,461,534	+66.608%
2024-10-23	35.1150	35.305100	34.3450	34.8650	-1.092%	1,538,532	+91.051%
2024-10-22	35.5650	35.730000	35.2226	35.2500	-0.914%	1,194,548	+88.965%
2024-10-21	36.2700	36.270000	35.0300	35.5750	-2.867%	1,045,734	+87.238%
2024-10-18	36.9450	37.925000	36.5600	36.6250	-0.367%	1,284,678	+81.870%
2024-10-17	36.7700	37.246800	36.4950	36.7600	+0.300%	647,970	+81.202%
2024-10-16	36.8250	37.145000	36.3800	36.6500	-0.259%	838,078	+81.746%
2024-10-15	36.9500	37.190000	36.5000	36.7450	+0.027%	761,354	+81.276%
2024-10-14	36.9350	37.032500	36.4840	36.7350	-0.501%	465,110	+81.326%
2024-10-11	36.9800	37.250000	36.7411	36.9200	+0.231%	681,076	+80.417%
2024-10-10	35.9800	36.905000	35.9051	36.8350	+1.334%	685,370	+80.833%
2024-10-09	35.8850	36.520000	35.8150	36.3500	+1.296%	717,646	+83.246%
2024-10-08	35.7400	36.075000	35.5675	35.8850	+0.406%	575,488	+85.621%
2024-10-07	36.3310	36.792100	35.6756	35.7400	-0.832%	1,111,180	+86.374%
2024-10-04	35.5150	36.075000	35.3150	36.0400	+2.067%	1,003,906	+84.822%
2024-10-03	35.4050	35.775000	35.1250	35.3100	-0.842%	1,113,766	+88.643%
2024-10-02	35.2650	35.847500	35.2500	35.6100	+1.179%	1,101,388	+87.054%
2024-10-01	36.5850	36.610000	34.9050	35.1950	-3.694%	1,105,016	+89.260%
2024-09-30	36.0100	36.604000	35.5720	36.5450	+1.219%	547,644	+82.268%
2024-09-27	36.5650	36.607500	36.0900	36.1050	-0.919%	750,882	+84.490%
2024-09-26	36.7450	37.010000	36.1850	36.4400	-0.654%	912,764	+82.794%
2024-09-25	36.0400	37.200000	36.0100	36.6800	+1.719%	1,699,418	+81.598%
2024-09-24	35.1500	36.085000	35.0000	36.0600	+3.073%	1,425,154	+84.720%
2024-09-23	34.6650	35.415000	34.5350	34.9850	+2.671%	2,025,238	+90.396%
2024-09-20	33.6150	34.217500	33.5350	34.0750	+0.978%	3,674,094	+95.481%
2024-09-19	33.9900	33.990000	33.4200	33.7450	+1.718%	849,922	+97.392%
2024-09-18	33.2750	33.686000	32.7750	33.1750	-0.181%	1,030,784	+100.784%
2024-09-17	33.9350	33.975000	32.9000	33.2350	-1.438%	889,144	+100.421%
2024-09-16	33.5600	34.090000	33.4350	33.7200	+0.223%	887,170	+97.539%
2024-09-13	33.4300	33.840000	33.1110	33.6450	+0.975%	841,556	+97.979%
2024-09-12	33.0950	33.590000	32.8850	33.3200	+1.169%	790,740	+99.910%
2024-09-11	32.2800	32.980000	32.0232	32.9350	+1.871%	1,061,066	+102.247%
2024-09-10	33.2150	33.402500	32.1700	32.3300	-2.488%	1,485,744	+106.032%
2024-09-09	34.5150	35.072500	33.0500	33.1550	-3.324%	1,750,604	+100.905%
2024-09-06	35.0000	35.485000	34.1450	34.2950	-1.423%	1,161,878	+94.227%
2024-09-05	33.8700	34.795000	33.8700	34.7900	+2.489%	987,956	+91.463%
2024-09-04	33.5150	33.995000	32.8800	33.9450	+0.118%	1,195,470	+96.229%
2024-09-03	35.2050	35.380000	33.7750	33.9050	-4.331%	1,444,966	+96.461%
2024-08-30	35.1800	35.620000	35.0500	35.4400	+0.839%	1,738,676	+87.951%
2024-08-29	34.5650	35.360000	34.4900	35.1450	+2.389%	1,248,566	+89.529%
2024-08-28	34.6000	34.715000	34.0700	34.3250	-1.237%	1,065,262	+94.057%
2024-08-27	34.2000	34.927500	34.0391	34.7550	+1.105%	1,202,894	+91.656%
2024-08-26	35.2150	35.925000	34.2450	34.3750	-2.093%	1,855,172	+93.775%
2024-08-23	34.0450	35.120000	33.9150	35.1100	+4.463%	1,543,722	+89.718%
2024-08-22	34.2400	34.500000	33.5850	33.6100	-1.509%	886,764	+98.185%
2024-08-21	33.9750	34.163100	33.6825	34.1250	+0.515%	916,296	+95.194%
2024-08-20	34.4650	34.468500	33.9450	33.9500	-1.665%	906,272	+96.200%
2024-08-19	34.0000	34.586300	34.0000	34.5250	+1.231%	1,401,272	+92.933%
2024-08-16	34.3600	34.413500	33.4450	34.1050	-1.416%	1,162,000	+95.309%
2024-08-15	34.2200	34.960000	34.2200	34.5950	+2.020%	1,660,026	+92.542%
2024-08-14	33.1650	34.000000	33.1650	33.9100	+2.246%	1,632,054	+96.432%
2024-08-13	32.6100	33.180000	32.4650	33.1650	+2.156%	1,084,224	+100.844%
2024-08-12	32.8400	33.092500	32.2175	32.4650	-0.961%	928,576	+105.175%
2024-08-09	32.3950	32.810000	32.1725	32.7800	+0.738%	1,276,722	+103.203%
2024-08-08	32.3500	32.550000	32.0900	32.5400	+1.497%	930,958	+104.702%
2024-08-07	33.0650	33.280000	31.9301	32.0600	-1.942%	1,011,366	+107.767%
2024-08-06	32.5950	33.145000	32.5950	32.6950	+0.554%	1,504,750	+103.731%
2024-08-05	31.8450	32.840000	31.5950	32.5150	-2.984%	1,250,572	+104.859%
2024-08-02	32.9850	33.535000	32.3280	33.5150	-2.017%	1,371,182	+98.747%
2024-08-01	35.2900	35.290000	33.9311	34.2050	-1.879%	1,209,326	+94.738%
2024-07-31	36.0450	36.370000	34.8000	34.8600	-1.386%	1,397,400	+91.079%
2024-07-30	33.7850	36.000000	33.6900	35.3500	+7.235%	4,022,380	+88.430%
2024-07-29	33.5000	33.535600	32.6775	32.9650	-1.420%	1,187,050	+102.063%
2024-07-26	34.6450	34.920000	32.9100	33.4400	-2.974%	1,998,162	+99.193%
2024-07-25	32.7550	35.635000	32.7500	34.4650	+12.815%	3,867,002	+93.269%
2024-07-24	30.7400	31.390000	30.4650	30.5500	-2.784%	1,792,638	+118.036%
2024-07-23	29.9400	31.620000	29.9400	31.4250	+4.785%	1,261,366	+111.965%
2024-07-22	30.0000	30.090000	29.6900	29.9900	+0.520%	1,323,386	+122.107%
2024-07-19	29.7300	30.060000	29.5200	29.8350	+0.084%	900,090	+123.261%
2024-07-18	29.9850	30.341000	29.5300	29.8100	-0.650%	713,184	+123.449%
2024-07-17	29.8800	30.465000	29.8450	30.0050	-0.859%	505,374	+121.996%
2024-07-16	30.5400	30.925000	30.1250	30.2650	-0.050%	672,974	+120.089%
2024-07-15	30.0000	30.335000	29.8000	30.2800	+1.322%	601,294	+119.980%
2024-07-12	29.5150	29.950000	29.4500	29.8850	+2.049%	658,042	+122.888%
2024-07-11	29.0500	29.735000	28.9950	29.2850	+2.234%	755,194	+127.454%
2024-07-10	28.5800	28.725000	28.3050	28.6450	+0.385%	658,244	+132.536%
2024-07-09	29.4850	29.485000	28.5200	28.5350	-3.320%	610,010	+133.433%
2024-07-08	29.2250	29.612000	29.1125	29.5150	+0.889%	633,700	+125.682%
2024-07-05	29.1350	29.305000	29.1000	29.2550	+0.120%	678,434	+127.688%
2024-07-03	29.1950	29.502500	29.1000	29.2200	-0.494%	590,050	+127.960%
2024-07-02	29.5000	29.840000	29.3300	29.3650	-0.911%	743,666	+126.835%
2024-07-01	30.1050	30.355000	29.4100	29.6350	-2.082%	718,648	+124.768%
2024-06-28	30.1000	30.555000	29.8800	30.2650	+1.390%	1,563,438	+120.089%
2024-06-27	29.1650	29.940000	29.1650	29.8500	+2.437%	1,143,650	+123.149%
2024-06-26	29.8250	30.090000	29.0950	29.1400	-2.688%	1,259,588	+128.586%
2024-06-25	29.6700	29.965000	29.3200	29.9450	+1.029%	871,782	+122.441%
2024-06-24	29.3850	29.745000	29.1700	29.6400	+0.782%	1,141,180	+124.730%
2024-06-21	28.7750	29.665000	28.5600	29.4100	+2.154%	4,271,988	+126.488%
2024-06-20	28.3700	29.045000	28.2450	28.7900	+1.320%	798,696	+131.365%
2024-06-18	28.2750	28.495000	27.9500	28.4150	-0.123%	987,842	+134.418%
2024-06-17	28.5900	28.750000	28.2000	28.4500	-1.043%	855,096	+134.130%
2024-06-14	29.0100	29.242500	28.5800	28.7500	+0.437%	898,500	+131.687%
2024-06-13	29.6300	29.630000	28.5000	28.6250	-3.392%	867,962	+132.699%
2024-06-12	29.7550	29.895000	29.2600	29.6300	+1.542%	1,044,724	+124.806%
2024-06-11	29.1700	29.420000	29.0000	29.1800	-0.256%	708,962	+128.273%
2024-06-10	28.7800	29.425000	28.5250	29.2550	+1.439%	886,054	+127.688%
2024-06-07	28.9700	29.005000	28.6600	28.8400	-0.979%	624,660	+130.964%
2024-06-06	29.2500	29.645000	29.1000	29.1250	-0.086%	817,682	+128.704%
2024-06-05	28.5250	29.310000	28.2950	29.1500	+3.113%	1,130,374	+128.508%
2024-06-04	28.7700	29.190000	28.2450	28.2700	-2.264%	1,270,532	+135.621%
2024-06-03	29.1550	29.290000	28.6700	28.9250	+0.679%	1,207,992	+130.285%
2024-05-31	28.6800	28.825000	27.8550	28.7300	+0.472%	1,543,018	+131.848%
2024-05-30	29.5250	29.525000	28.4250	28.5950	-3.753%	1,029,976	+132.943%
2024-05-29	29.3450	29.985000	29.0700	29.7100	+0.986%	1,153,298	+124.201%
2024-05-28	30.0600	30.092500	29.2400	29.4200	-1.819%	1,182,410	+126.411%
2024-05-24	30.4750	30.475000	29.2900	29.9650	-1.171%	1,126,902	+122.293%
2024-05-23	30.9650	30.965000	30.1000	30.3200	-1.686%	820,038	+119.690%
2024-05-22	30.8000	31.140000	30.5055	30.8400	-0.146%	578,022	+115.986%
2024-05-21	31.9800	31.980000	30.8700	30.8850	-3.680%	754,844	+115.671%
2024-05-20	31.4050	32.090000	31.2501	32.0650	+1.988%	610,160	+107.734%
2024-05-17	31.6950	31.915000	31.3380	31.4400	-0.632%	552,876	+111.864%
2024-05-16	31.5000	31.890000	31.3950	31.6400	-0.032%	577,098	+110.525%
2024-05-15	30.9300	31.715000	30.7600	31.6500	+3.313%	875,434	+110.458%
2024-05-14	30.9550	31.340000	30.5525	30.6350	-1.384%	894,718	+117.431%
2024-05-13	30.8950	31.500000	30.8750	31.0650	+1.090%	873,598	+114.421%
2024-05-10	30.5650	30.855000	30.3963	30.7300	+0.705%	551,888	+116.759%
2024-05-09	30.7500	30.930000	30.3650	30.5150	-0.424%	759,974	+118.286%
2024-05-08	30.3450	30.715000	30.2050	30.6450	-0.049%	507,672	+117.360%
2024-05-07	30.4550	31.125000	30.2750	30.6600	+0.442%	796,206	+117.254%

document.getElementById("yp5pnZ").onerror = function(){this.style.display='none';}; .dark-mode .B8xZz6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B8xZz6{ color: #333333; background-color: white; border: 2px solid #333333; }PEGAPegasystems Incstock NASDAQ

PEGA
Pegasystems Inc
stock NASDAQ