Dark

PEGA
Pegasystems Inc
stock NASDAQ

Market Open

Aug 21, 2026 11:18:13 AM EDT

33.76USD+0.446%(+0.15)504,142

33.58Bid 33.77Ask 0.19Spread

Pre-market

Aug 20, 2026 8:45:30 AM EDT

33.93USD+0.952%(+0.32)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

33.61USD-0.015%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	33.3300	34.000000	33.070000	33.7600	+0.446%	504,142	0.000%
2026-08-20	33.5200	34.050000	33.300000	33.6100	-0.650%	1,475,789	+0.446%
2026-08-19	32.6100	34.110000	32.180000	33.8300	+4.092%	1,968,042	-0.207%
2026-08-18	32.3550	32.800000	32.270000	32.5000	+1.945%	1,237,287	+3.877%
2026-08-17	31.6950	32.170000	31.110000	31.8800	-1.361%	1,675,007	+5.897%
2026-08-14	34.0000	34.000000	32.040000	32.3200	-3.494%	1,717,874	+4.455%
2026-08-13	31.4400	33.760000	31.320000	33.4900	+6.826%	2,282,273	+0.806%
2026-08-12	32.2900	32.830000	31.260000	31.3500	-5.201%	1,535,717	+7.687%
2026-08-11	32.7500	33.700000	32.555000	33.0700	+0.182%	1,408,612	+2.086%
2026-08-10	32.5300	33.200000	32.270000	33.0100	+0.825%	1,070,472	+2.272%
2026-08-07	32.3000	32.830000	31.970000	32.7400	+3.379%	1,341,361	+3.115%
2026-08-06	30.9500	31.800000	30.550000	31.6700	-0.440%	1,225,569	+6.599%
2026-08-05	32.0200	32.108000	31.430000	31.8100	+0.189%	1,646,116	+6.130%
2026-08-04	30.8700	31.755000	30.870000	31.7500	+1.211%	1,283,843	+6.331%
2026-08-03	31.3000	32.060000	30.820000	31.3700	+2.684%	2,176,447	+7.619%
2026-07-31	29.8000	30.660000	29.530000	30.5500	+1.732%	2,934,289	+10.507%
2026-07-30	30.1100	30.300000	28.490000	30.0300	-2.973%	3,413,818	+12.421%
2026-07-29	29.3900	31.230000	29.390000	30.9500	+4.809%	3,630,019	+9.079%
2026-07-28	29.1000	30.150000	28.980000	29.5300	+3.252%	5,107,701	+14.324%
2026-07-27	27.5000	29.640000	27.490000	28.6000	+6.637%	4,554,603	+18.042%
2026-07-24	26.3600	26.850000	25.810000	26.8200	+3.114%	4,510,207	+25.876%
2026-07-23	25.6100	26.740000	25.340000	26.0100	+0.077%	5,483,476	+29.796%
2026-07-22	25.3200	27.500000	25.100000	25.9900	-15.999%	14,029,923	+29.896%
2026-07-21	30.9000	31.470000	30.400000	30.9400	-2.367%	7,407,179	+9.114%
2026-07-20	31.5200	32.105000	30.850000	31.6900	-1.461%	5,579,298	+6.532%
2026-07-17	32.2700	33.200000	31.210000	32.1600	-2.309%	3,101,282	+4.975%
2026-07-16	31.5800	32.990000	31.030000	32.9200	+5.243%	2,365,970	+2.552%
2026-07-15	31.2900	32.250000	31.040000	31.2800	+1.956%	2,666,988	+7.928%
2026-07-14	30.4000	31.950000	30.250000	30.6800	-3.945%	2,351,529	+10.039%
2026-07-13	31.7600	32.540000	30.975000	31.9400	+2.241%	1,801,568	+5.698%
2026-07-10	32.9600	33.110000	31.180000	31.2400	-2.588%	1,219,464	+8.067%
2026-07-09	30.5000	32.130000	30.310000	32.0700	+1.648%	1,068,537	+5.270%
2026-07-08	31.6700	32.130000	31.160000	31.5500	-2.049%	1,437,186	+7.005%
2026-07-07	31.6900	32.380000	31.330000	32.2100	+2.973%	2,468,140	+4.812%
2026-07-06	30.9000	31.610000	30.285000	31.2800	+0.757%	3,165,705	+7.928%
2026-07-02	31.2200	32.100000	31.030000	31.0450	-0.145%	2,079,812	+8.745%
2026-07-01	30.9700	31.730000	30.730000	31.0900	+3.737%	1,987,351	+8.588%
2026-06-30	29.9800	30.185000	29.290000	29.9700	-1.576%	1,891,809	+12.646%
2026-06-29	31.2900	31.660000	30.150000	30.4500	-1.072%	1,841,014	+10.870%
2026-06-26	29.0300	30.890000	29.030000	30.7800	+7.173%	2,220,514	+9.682%
2026-06-25	29.6250	30.295000	28.660000	28.7200	-4.011%	2,020,476	+17.549%
2026-06-24	29.7000	30.760000	29.590000	29.9200	+0.268%	2,546,996	+12.834%
2026-06-23	29.7800	30.129400	29.035000	29.8400	+1.566%	3,670,139	+13.137%
2026-06-22	29.6400	30.445000	28.722600	29.3800	-2.360%	2,964,952	+14.908%
2026-06-18	30.0000	30.285000	29.395000	30.0900	-0.463%	4,152,179	+12.197%
2026-06-17	31.9300	32.690000	30.110000	30.2300	-6.553%	3,645,971	+11.677%
2026-06-16	32.7000	33.335000	31.920000	32.3500	-1.131%	2,306,536	+4.359%
2026-06-15	33.1500	33.845000	32.565000	32.7200	-0.122%	2,256,600	+3.178%
2026-06-12	32.9100	32.930000	31.460000	32.7600	-0.152%	2,125,775	+3.053%
2026-06-11	32.3700	33.015000	31.970000	32.8100	-0.304%	1,535,121	+2.895%
2026-06-10	33.0800	34.000000	32.715000	32.9100	-3.659%	1,809,785	+2.583%
2026-06-09	34.6000	35.165000	33.220000	34.1600	-2.706%	2,133,242	-1.171%
2026-06-08	34.3100	35.400000	33.770000	35.1100	+1.152%	2,092,840	-3.845%
2026-06-05	35.2000	35.770000	34.075000	34.7100	-2.060%	1,499,438	-2.737%
2026-06-04	36.0700	36.399900	35.010000	35.4400	+0.940%	1,655,260	-4.740%
2026-06-03	35.9200	35.920000	34.580000	35.1100	-4.097%	1,656,452	-3.845%
2026-06-02	36.6450	37.390000	35.510000	36.6100	-3.480%	1,690,205	-7.785%
2026-06-01	36.9900	38.140000	36.075000	37.9300	+6.157%	1,976,957	-10.994%
2026-05-29	34.0600	35.930000	34.030100	35.7300	+5.585%	3,051,159	-5.514%
2026-05-28	33.7500	34.910000	33.260000	33.8400	+0.267%	1,396,295	-0.236%
2026-05-27	34.4700	35.150000	33.710000	33.7500	-1.689%	1,453,699	+0.030%
2026-05-26	34.3650	34.800000	33.565000	34.3300	-0.058%	1,140,285	-1.660%
2026-05-22	34.6550	35.305000	34.120000	34.3500	+0.292%	1,370,240	-1.718%
2026-05-21	33.7400	34.300000	32.922300	34.2500	-0.349%	1,610,376	-1.431%
2026-05-20	32.9100	34.380000	32.000000	34.3700	+2.597%	1,762,711	-1.775%
2026-05-19	35.1000	35.490000	33.095000	33.5000	-1.903%	1,526,487	+0.776%
2026-05-18	33.6500	34.810000	33.610000	34.1500	+1.305%	1,932,374	-1.142%
2026-05-15	33.6600	34.135000	33.300000	33.7100	+0.958%	1,704,319	+0.148%
2026-05-14	32.8700	33.790000	32.230000	33.3900	+2.048%	1,707,437	+1.108%
2026-05-13	33.9400	34.210000	32.530000	32.7200	-3.793%	2,387,537	+3.178%
2026-05-12	34.4200	35.050000	33.975000	34.0100	-0.730%	2,401,402	-0.735%
2026-05-11	35.6050	36.300000	33.940000	34.2600	-4.767%	1,877,747	-1.459%
2026-05-08	36.2900	36.345000	35.180000	35.9750	-2.056%	1,622,522	-6.157%
2026-05-07	37.2800	37.890000	36.560000	36.7300	+0.990%	1,930,699	-8.086%
2026-05-06	37.0000	37.000000	35.500000	36.3700	-1.570%	1,804,358	-7.176%
2026-05-05	37.0700	37.195000	35.440000	36.9500	+0.435%	1,609,198	-8.633%
2026-05-04	36.3800	37.620000	36.270000	36.7900	+1.630%	1,832,868	-8.236%
2026-05-01	37.7100	38.210000	35.820000	36.2000	-0.958%	2,350,291	-6.740%
2026-04-30	35.2400	36.755000	35.010000	36.5500	+2.467%	2,189,826	-7.633%
2026-04-29	35.4000	36.000000	34.810000	35.6700	-0.806%	2,242,246	-5.355%
2026-04-28	37.1300	38.090000	35.880000	35.9600	-2.203%	1,820,072	-6.118%
2026-04-27	37.1300	37.790000	36.060000	36.7700	-1.500%	2,509,984	-8.186%
2026-04-24	35.4500	37.380000	35.447500	37.3300	+5.901%	2,968,075	-9.563%
2026-04-23	35.8100	36.750000	34.335000	35.2500	-5.950%	5,382,106	-4.227%
2026-04-22	40.9750	41.850000	37.170000	37.4800	-4.607%	5,259,277	-9.925%
2026-04-21	42.2300	42.980000	38.640000	39.2900	-10.297%	5,558,144	-14.075%
2026-04-20	43.2400	44.649900	42.865000	43.8000	+0.436%	1,894,130	-22.922%
2026-04-17	44.4900	44.910000	43.380000	43.6100	+0.762%	1,945,816	-22.587%
2026-04-16	43.7700	44.685000	42.964832	43.2800	+1.240%	1,570,432	-21.996%
2026-04-15	41.7400	43.135000	41.590000	42.7500	+3.687%	2,538,265	-21.029%
2026-04-14	42.0900	42.880000	41.040000	41.2300	-0.842%	2,214,888	-18.118%
2026-04-13	39.4000	41.830000	39.390000	41.5800	+5.613%	2,353,962	-18.807%
2026-04-10	39.8700	39.975000	38.380000	39.3700	-1.254%	2,318,466	-14.249%
2026-04-09	40.8100	40.810000	38.770000	39.8700	-3.228%	2,059,248	-15.325%
2026-04-08	43.8800	44.325000	41.140000	41.2000	-2.715%	2,116,982	-18.058%
2026-04-07	42.2100	43.160000	41.977750	42.3500	-0.306%	1,691,093	-20.283%
2026-04-06	42.3800	42.860000	41.850000	42.4800	-0.328%	1,492,063	-20.527%
2026-04-02	41.6000	43.500000	41.005000	42.6200	+0.780%	1,726,978	-20.788%
2026-04-01	43.1700	43.680000	42.180000	42.2900	-0.634%	2,357,186	-20.170%
2026-03-31	41.8800	42.920000	41.280000	42.5600	+2.604%	1,571,526	-20.677%
2026-03-30	40.7600	41.800000	40.605000	41.4800	+2.903%	1,257,269	-18.611%
2026-03-27	41.3000	41.640000	39.680000	40.3100	-4.388%	1,552,437	-16.249%
2026-03-26	41.2000	42.770000	41.150000	42.1600	+1.615%	970,218	-19.924%
2026-03-25	42.6700	43.290000	40.630000	41.4900	-1.097%	1,220,759	-18.631%
2026-03-24	43.6700	43.670000	41.090000	41.9500	-5.433%	1,491,952	-19.523%
2026-03-23	44.1300	44.920000	43.051800	44.3600	+2.165%	1,739,464	-23.895%
2026-03-20	42.5300	44.080000	41.560000	43.4200	+0.602%	2,955,517	-22.248%
2026-03-19	42.5100	44.320000	42.510000	43.1600	+0.232%	1,190,801	-21.779%
2026-03-18	41.7000	43.525000	41.480000	43.0600	+1.365%	2,472,224	-21.598%
2026-03-17	42.8500	44.850000	42.361200	42.4800	-0.863%	1,898,387	-20.527%
2026-03-16	42.7100	43.790000	42.420000	42.8500	+0.942%	2,006,280	-21.214%
2026-03-13	42.0900	42.830000	41.050000	42.4500	-0.118%	5,331,355	-20.471%
2026-03-12	43.4700	44.000000	42.110000	42.5000	-2.501%	2,476,765	-20.565%
2026-03-11	45.7900	45.790000	43.230000	43.5900	-2.461%	2,061,545	-22.551%
2026-03-10	46.2100	46.280000	44.290000	44.6900	-3.247%	1,395,050	-24.457%
2026-03-09	46.6300	47.000000	45.090000	46.1900	-2.223%	2,350,213	-26.911%
2026-03-06	46.8200	47.750000	46.150000	47.2400	-0.127%	2,325,825	-28.535%
2026-03-05	46.7200	48.390000	46.690000	47.3000	+0.531%	2,200,567	-28.626%
2026-03-04	45.0200	48.000000	44.915000	47.0500	+4.532%	2,481,082	-28.247%
2026-03-03	43.4600	46.040000	43.228500	45.0100	+0.874%	1,682,721	-24.994%
2026-03-02	43.3700	45.010000	43.200000	44.6200	+2.035%	1,581,386	-24.339%
2026-02-27	43.8850	44.185000	43.010000	43.7300	-3.487%	2,636,517	-22.799%
2026-02-26	44.0950	45.405000	43.670000	45.3100	+5.176%	2,761,240	-25.491%
2026-02-25	43.5000	43.905000	42.080000	43.0800	-0.462%	2,239,276	-21.634%
2026-02-24	42.0100	44.800000	41.430000	43.2800	+3.097%	2,425,572	-21.996%
2026-02-23	44.6600	44.670000	41.410000	41.9800	-7.451%	3,247,045	-19.581%
2026-02-20	44.5800	45.960000	44.010000	45.3600	+1.340%	2,605,431	-25.573%
2026-02-19	44.6100	44.910000	43.486200	44.7600	+0.179%	1,911,197	-24.576%
2026-02-18	44.6500	45.295000	44.300000	44.6800	+0.404%	2,009,941	-24.440%
2026-02-17	43.6300	45.375000	43.120000	44.5000	+1.482%	4,203,034	-24.135%
2026-02-13	41.2700	44.135000	40.440000	43.8500	+8.032%	4,253,538	-23.010%
2026-02-12	39.1100	42.340000	38.840000	40.5900	+7.013%	7,274,114	-16.827%
2026-02-11	39.0800	39.610800	35.890000	37.9300	-11.852%	6,200,215	-10.994%
2026-02-10	42.0000	43.270000	41.600000	43.0300	+2.844%	3,994,340	-21.543%
2026-02-09	40.0800	42.415000	39.250000	41.8400	+4.287%	3,107,523	-19.312%
2026-02-06	38.8600	40.220000	37.880000	40.1200	+5.026%	2,201,603	-15.852%
2026-02-05	39.0300	40.255000	37.900000	38.2000	-2.700%	1,904,006	-11.623%
2026-02-04	39.5500	40.600000	37.540000	39.2600	-1.555%	2,765,436	-14.009%
2026-02-03	42.9000	43.340000	38.760000	39.8800	-8.469%	3,448,238	-15.346%
2026-02-02	43.5400	44.725000	43.200000	43.5700	-0.275%	1,878,823	-22.515%
2026-01-30	44.4900	45.037500	43.450000	43.6900	-2.084%	2,007,369	-22.728%
2026-01-29	47.9300	48.000000	43.450000	44.6200	-9.585%	3,382,894	-24.339%
2026-01-28	50.0000	50.829900	49.030000	49.3500	-0.904%	1,251,600	-31.591%
2026-01-27	51.1000	51.100000	49.110000	49.8000	-1.872%	2,060,424	-32.209%
2026-01-26	50.4000	51.422100	50.280000	50.7500	+0.734%	2,100,927	-33.478%
2026-01-23	50.0900	51.210000	50.040000	50.3800	+0.499%	1,467,244	-32.989%
2026-01-22	48.6400	50.180000	48.140000	50.1300	+4.590%	2,072,083	-32.655%
2026-01-21	51.3500	51.445000	47.270000	47.9300	-6.093%	2,934,369	-29.564%
2026-01-20	50.3600	51.945000	50.360000	51.0400	-1.827%	1,220,018	-33.856%
2026-01-16	53.0600	53.190000	51.300000	51.9900	-1.906%	1,673,102	-35.064%
2026-01-15	56.1900	56.640000	52.880000	53.0000	-5.593%	2,001,351	-36.302%
2026-01-14	57.0800	57.770000	55.220000	56.1400	-2.433%	1,100,675	-39.865%
2026-01-13	58.2200	59.240000	57.035000	57.5400	-1.270%	875,373	-41.328%
2026-01-12	57.5500	59.530000	57.475000	58.2800	+0.587%	1,169,710	-42.073%
2026-01-09	59.5500	59.975000	57.830000	57.9400	-2.605%	969,205	-41.733%
2026-01-08	60.4400	61.330000	59.290000	59.4900	-2.251%	911,835	-43.251%
2026-01-07	59.9700	62.150000	59.500000	60.8600	+1.349%	855,038	-44.528%
2026-01-06	58.4300	60.550000	58.430000	60.0500	+2.282%	1,240,169	-43.780%
2026-01-05	56.1700	60.000000	55.540000	58.7100	+4.727%	1,297,996	-42.497%
2026-01-02	60.1400	60.160000	55.330000	56.0600	-6.129%	1,688,248	-39.779%
2025-12-31	61.2400	61.253200	59.532500	59.7200	-2.609%	896,455	-43.470%
2025-12-30	61.7000	62.360000	61.060000	61.3200	-1.383%	696,888	-44.945%
2025-12-29	62.1300	62.890000	61.820000	62.1800	-0.400%	822,145	-45.706%
2025-12-26	62.1300	62.490000	61.570000	62.4300	+0.483%	570,692	-45.923%
2025-12-24	62.4300	62.612500	61.285000	62.1300	-0.798%	507,823	-45.662%
2025-12-23	62.0100	62.670000	61.290000	62.6300	+0.176%	990,216	-46.096%
2025-12-22	61.3700	63.260000	61.160000	62.5200	+2.207%	836,443	-46.001%
2025-12-19	58.8900	61.750000	58.740000	61.1700	+3.872%	3,115,371	-44.810%
2025-12-18	58.1000	59.010000	57.910000	58.8900	+2.507%	1,009,965	-42.673%
2025-12-17	58.5200	59.540000	57.280000	57.4500	-1.593%	854,633	-41.236%
2025-12-16	58.1100	59.165000	57.840000	58.3800	0.000%	777,237	-42.172%
2025-12-15	59.9600	60.110000	58.280000	58.3800	-2.096%	887,883	-42.172%
2025-12-12	61.3300	61.365000	59.240000	59.6300	-2.930%	766,166	-43.384%
2025-12-11	60.9200	62.460000	60.755000	61.4300	+0.425%	944,525	-45.043%
2025-12-10	61.1300	61.750000	59.760000	61.1700	-0.261%	1,113,963	-44.810%
2025-12-09	60.2200	62.285000	60.220000	61.3300	+1.523%	1,451,603	-44.954%
2025-12-08	60.2000	61.470000	59.450000	60.4100	+0.499%	1,239,147	-44.115%
2025-12-05	57.5300	60.570000	57.350000	60.1100	+5.456%	1,775,046	-43.836%
2025-12-04	55.0300	57.210000	54.800000	57.0000	+4.167%	1,332,759	-40.772%
2025-12-03	55.5000	55.900000	54.320000	54.7200	-1.900%	960,304	-38.304%
2025-12-02	55.0000	56.240000	54.820000	55.7800	+1.696%	881,840	-39.477%
2025-12-01	54.6000	54.964400	53.810000	54.8500	+0.146%	992,648	-38.450%
2025-11-28	54.6000	55.000000	54.335000	54.7700	+0.828%	396,258	-38.360%
2025-11-26	54.6500	54.816200	53.740000	54.3200	-0.294%	778,261	-37.850%
2025-11-25	54.3300	55.340000	53.810000	54.4800	+0.202%	900,048	-38.032%
2025-11-24	54.5900	55.010000	54.030000	54.3700	-0.092%	1,222,127	-37.907%
2025-11-21	52.5100	55.010000	51.930000	54.4200	+3.895%	1,559,118	-37.964%
2025-11-20	55.0300	55.180000	51.280000	52.3800	-3.036%	1,412,987	-35.548%
2025-11-19	54.3500	54.435000	53.320000	54.0200	-0.406%	1,248,388	-37.505%
2025-11-18	54.1400	55.120000	53.470000	54.2400	-0.750%	1,218,037	-37.758%
2025-11-17	56.8500	56.850000	54.130100	54.6500	-3.870%	1,206,610	-38.225%
2025-11-14	55.9600	57.685000	55.350000	56.8500	+0.018%	778,265	-40.616%
2025-11-13	58.8250	59.300000	56.535000	56.8400	-4.068%	788,729	-40.605%
2025-11-12	60.5000	61.000000	58.700000	59.2500	-1.398%	1,498,158	-43.021%
2025-11-11	59.6100	60.299900	59.050000	60.0900	+0.468%	1,456,285	-43.818%
2025-11-10	59.7100	60.252800	58.410000	59.8100	+1.218%	1,137,860	-43.555%
2025-11-07	57.9600	59.130000	57.230000	59.0900	+0.220%	762,404	-42.867%
2025-11-06	59.4400	59.685800	57.906500	58.9600	-1.057%	928,065	-42.741%
2025-11-05	61.0800	61.460000	59.505000	59.5900	-2.375%	1,086,840	-43.346%
2025-11-04	62.1400	62.610000	60.920000	61.0400	-3.096%	1,044,237	-44.692%
2025-11-03	63.9100	63.969900	61.680000	62.9900	-1.037%	1,290,988	-46.404%
2025-10-31	63.5400	63.919900	62.590000	63.6500	+0.126%	986,360	-46.960%
2025-10-30	62.7100	63.900000	62.220000	63.5700	+0.316%	1,296,364	-46.893%
2025-10-29	65.0000	65.385000	63.210000	63.3700	-3.237%	1,507,821	-46.726%
2025-10-28	66.7900	67.000000	65.153100	65.4900	-1.726%	1,025,652	-48.450%
2025-10-27	67.0000	68.100000	65.760100	66.6400	+0.558%	1,531,628	-49.340%
2025-10-24	65.5100	67.190000	65.071000	66.2700	+0.967%	1,975,087	-49.057%
2025-10-23	65.0600	65.930000	60.960000	65.6350	+0.069%	3,683,439	-48.564%
2025-10-22	62.6150	67.000000	61.731000	65.5900	+14.969%	4,923,945	-48.529%
2025-10-21	54.6000	57.660000	54.089500	57.0500	+4.125%	2,741,939	-40.824%
2025-10-20	54.0500	55.015000	53.730000	54.7900	+2.641%	1,358,053	-38.383%
2025-10-17	54.4800	55.390000	53.290000	53.3800	-2.217%	1,328,999	-36.755%
2025-10-16	55.7300	56.470000	54.250000	54.5900	-1.177%	872,171	-38.157%
2025-10-15	56.6700	56.670000	54.710000	55.2400	-1.057%	931,529	-38.885%
2025-10-14	54.0000	56.160000	53.675000	55.8300	+1.768%	1,367,597	-39.531%
2025-10-13	54.7700	55.030000	54.250000	54.8600	+2.122%	795,999	-38.462%
2025-10-10	56.2900	56.830000	53.480000	53.7200	-4.464%	886,060	-37.156%
2025-10-09	56.0900	56.250000	55.115000	56.2300	+0.053%	830,174	-39.961%
2025-10-08	55.5800	56.340000	54.980100	56.2000	+2.089%	1,127,720	-39.929%
2025-10-07	55.6400	55.778000	54.020000	55.0500	-1.202%	1,035,173	-38.674%
2025-10-06	55.5200	56.670000	54.560000	55.7200	+0.469%	1,450,369	-39.411%
2025-10-03	57.6400	58.000000	55.400000	55.4600	-3.615%	1,304,272	-39.127%
2025-10-02	57.4600	57.860000	56.860000	57.5400	+0.859%	1,141,215	-41.328%
2025-10-01	57.3700	58.320000	56.410000	57.0500	-0.783%	1,280,159	-40.824%
2025-09-30	58.6100	58.700000	57.050000	57.5000	-1.860%	1,057,773	-41.287%
2025-09-29	59.2100	59.530000	58.420000	58.5900	-0.119%	850,168	-42.379%
2025-09-26	58.2900	58.841200	57.750000	58.6600	+0.635%	933,256	-42.448%
2025-09-25	59.2900	59.291400	57.681100	58.2900	-3.141%	758,718	-42.083%
2025-09-24	60.6000	61.000000	59.620000	60.1800	-0.298%	1,316,991	-43.902%
2025-09-23	60.3200	60.800000	59.760000	60.3600	+0.634%	854,331	-44.069%
2025-09-22	59.3700	60.219900	58.600000	59.9800	+0.503%	943,825	-43.715%
2025-09-19	59.7200	60.200000	58.992500	59.6800	0.000%	5,133,504	-43.432%
2025-09-18	59.4900	60.460897	58.870000	59.6800	+1.982%	1,256,566	-43.432%
2025-09-17	58.2800	58.930000	57.680000	58.5200	+0.827%	1,025,053	-42.310%
2025-09-16	59.4000	59.440000	57.780000	58.0400	-2.009%	1,483,243	-41.833%
2025-09-15	58.2600	59.360000	58.000000	59.2300	+1.998%	1,470,451	-43.002%
2025-09-12	58.3800	58.850000	57.580000	58.0700	-0.017%	1,451,906	-41.863%
2025-09-11	56.9600	58.390000	56.660000	58.0800	+2.888%	1,245,964	-41.873%
2025-09-10	57.1300	57.745100	55.840000	56.4500	-0.982%	1,154,116	-40.195%
2025-09-09	57.5800	57.930000	56.670000	57.0100	-0.852%	942,855	-40.782%
2025-09-08	55.8700	57.710000	55.780000	57.5000	+3.585%	1,746,560	-41.287%
2025-09-05	54.1100	55.540000	53.920000	55.5100	+3.159%	1,328,069	-39.182%
2025-09-04	53.6600	53.900000	52.260000	53.8100	-0.111%	1,004,012	-37.261%
2025-09-03	53.4400	54.250000	52.820000	53.8700	+0.317%	1,167,178	-37.331%
2025-09-02	52.9500	54.245000	52.740000	53.7000	-0.941%	923,413	-37.132%
2025-08-29	53.7400	54.250000	53.360000	54.2100	+1.119%	943,513	-37.724%
2025-08-28	53.0800	53.820000	53.060000	53.6100	+1.380%	1,025,243	-37.027%
2025-08-27	52.4800	53.271000	52.370000	52.8800	+1.090%	1,107,862	-36.157%
2025-08-26	52.8900	53.220000	52.180000	52.3100	-0.966%	913,635	-35.462%
2025-08-25	52.6100	53.460000	52.510000	52.8200	-0.208%	963,343	-36.085%
2025-08-22	51.0600	53.050000	50.780000	52.9300	+3.541%	1,184,152	-36.218%
2025-08-21	51.4200	51.500000	50.390000	51.1200	-1.351%	945,664	-33.959%
2025-08-20	52.0400	52.270000	51.270000	51.8200	-0.918%	950,295	-34.851%
2025-08-19	53.2600	53.750000	51.940000	52.3000	-1.766%	971,798	-35.449%
2025-08-18	52.6100	53.479900	52.610000	53.2400	+1.101%	1,032,020	-36.589%
2025-08-15	52.0100	53.180000	51.940000	52.6600	+1.425%	1,118,428	-35.891%
2025-08-14	52.3100	52.899000	51.830000	51.9200	-1.834%	1,123,148	-34.977%
2025-08-13	51.0100	52.960000	50.750000	52.8900	+3.787%	1,307,673	-36.169%
2025-08-12	50.1250	51.205000	49.320000	50.9600	+2.432%	1,905,822	-33.752%
2025-08-11	51.0000	51.690000	49.550000	49.7500	-2.870%	2,710,618	-32.141%
2025-08-08	54.0100	54.255000	50.730000	51.2200	-4.751%	2,766,023	-34.088%
2025-08-07	58.0900	58.829900	52.570000	53.7750	-6.722%	2,576,845	-37.220%
2025-08-06	57.5500	57.829900	56.840000	57.6500	+0.963%	1,041,099	-41.440%
2025-08-05	58.8800	58.880000	56.940000	57.1000	-2.376%	1,306,792	-40.876%
2025-08-04	57.8900	58.709900	57.630100	58.4900	+1.899%	987,712	-42.281%
2025-08-01	58.0000	58.540000	56.800000	57.4000	-2.231%	1,529,015	-41.185%
2025-07-31	60.2300	60.270000	58.580000	58.7100	-1.806%	1,403,412	-42.497%
2025-07-30	60.2600	60.960000	59.408600	59.7900	-0.994%	1,372,724	-43.536%
2025-07-29	59.9600	60.560000	58.740000	60.3900	+0.734%	2,118,290	-44.097%
2025-07-28	59.1600	60.260000	58.462700	59.9500	+1.904%	1,952,780	-43.686%
2025-07-25	58.0000	58.910000	57.080000	58.8300	+1.291%	2,315,633	-42.614%
2025-07-24	58.4700	59.850000	57.180000	58.0800	+0.121%	3,334,257	-41.873%
2025-07-23	51.2400	58.040000	49.500000	58.0100	+13.924%	5,032,886	-41.803%
2025-07-22	51.5500	52.256700	50.920000	50.9200	-0.818%	3,146,158	-33.700%
2025-07-21	52.5000	52.757900	51.165000	51.3400	-1.666%	2,707,092	-34.242%
2025-07-18	51.1500	52.500000	50.870000	52.2100	+2.554%	2,355,512	-35.338%
2025-07-17	50.4000	51.855000	50.360000	50.9100	+1.193%	2,686,255	-33.687%
2025-07-16	50.1500	50.610000	49.370000	50.3100	+0.660%	1,209,164	-32.896%
2025-07-15	50.4250	51.180000	49.930000	49.9800	-0.892%	1,244,504	-32.453%
2025-07-14	49.7500	51.240000	49.160000	50.4300	+1.265%	1,826,934	-33.056%
2025-07-11	51.4300	51.640000	49.690000	49.8000	-3.507%	1,201,898	-32.209%
2025-07-10	53.2000	53.220000	50.973300	51.6100	-3.605%	1,588,541	-34.586%
2025-07-09	54.5800	54.580000	53.050000	53.5400	-0.723%	1,090,812	-36.944%
2025-07-08	54.8400	55.280000	53.607500	53.9300	-1.372%	1,436,250	-37.400%
2025-07-07	53.8400	54.965000	53.350000	54.6800	+1.203%	1,710,019	-38.259%
2025-07-03	53.0000	54.435000	52.570000	54.0300	+2.602%	1,164,940	-37.516%
2025-07-02	52.5000	52.890000	52.160000	52.6600	+0.305%	1,407,359	-35.891%
2025-07-01	53.8200	53.950000	51.790000	52.5000	-3.011%	1,819,000	-35.695%
2025-06-30	54.2700	54.998000	53.190000	54.1300	+1.519%	2,106,323	-37.632%
2025-06-27	52.5500	53.555000	52.510000	53.3200	+2.146%	3,524,921	-36.684%
2025-06-26	50.9400	52.320000	50.440000	52.2000	+3.223%	1,774,928	-35.326%
2025-06-25	51.9000	52.468400	50.370000	50.5700	-2.015%	1,636,232	-33.241%
2025-06-24	50.5700	51.950000	50.260000	51.6100	+3.323%	1,593,879	-34.586%
2025-06-23	49.5100	50.440000	48.300000	49.9500	+0.695%	1,587,706	-32.412%
2025-06-20	50.4550	50.849000	49.120900	49.6050	-1.840%	3,544,490	-31.942%
2025-06-18	50.4500	50.750000	50.030000	50.5350	+0.402%	1,118,886	-33.195%
2025-06-17	50.0000	51.040000	49.760000	50.3325	+0.564%	1,481,546	-32.926%
2025-06-16	49.6800	50.507500	49.635000	50.0500	+1.275%	1,665,248	-32.547%
2025-06-13	49.6850	49.930000	48.954200	49.4200	-2.342%	1,326,444	-31.688%
2025-06-12	50.7750	51.333800	50.472500	50.6050	-0.413%	1,310,334	-33.287%
2025-06-11	50.5000	51.170000	50.210000	50.8150	+0.296%	1,198,482	-33.563%
2025-06-10	51.0250	51.160000	50.262500	50.6650	-0.696%	1,252,404	-33.366%
2025-06-09	51.2400	51.395000	50.617700	51.0200	-0.410%	1,172,424	-33.830%
2025-06-06	51.2450	51.647500	50.727000	51.2300	+0.609%	1,659,972	-34.101%
2025-06-05	50.7850	51.540000	50.555000	50.9200	+0.424%	1,601,374	-33.700%
2025-06-04	50.1050	50.750000	49.812800	50.7050	+1.390%	1,484,308	-33.419%
2025-06-03	48.8800	50.675000	48.775000	50.0100	+3.156%	2,623,382	-32.494%
2025-06-02	48.7400	49.045000	47.985000	48.4800	-1.212%	1,417,832	-30.363%
2025-05-30	48.1750	49.210000	47.667500	49.0750	+1.805%	2,339,682	-31.207%
2025-05-29	48.4400	48.610000	47.535000	48.2050	+0.062%	1,816,220	-29.966%
2025-05-28	47.9450	48.650000	47.775000	48.1750	+0.271%	1,446,168	-29.922%
2025-05-27	48.7900	48.875000	47.812500	48.0450	+0.052%	2,158,554	-29.733%
2025-05-23	48.9350	49.545000	47.945000	48.0200	-3.390%	1,623,624	-29.696%
2025-05-22	49.6700	50.250000	49.161500	49.7050	-0.161%	1,988,030	-32.079%
2025-05-21	50.9350	51.555000	49.645000	49.7850	-3.602%	15,356,636	-32.188%
2025-05-20	52.5000	52.750000	50.805000	51.6450	+4.927%	6,199,422	-34.631%
2025-05-19	48.8550	49.402500	48.712500	49.2200	-0.536%	755,768	-31.410%
2025-05-16	49.3550	49.665000	48.950000	49.4850	+0.253%	1,001,210	-31.777%
2025-05-15	48.9050	49.605000	48.440000	49.3600	+0.910%	1,297,118	-31.605%
2025-05-14	48.8600	49.755000	48.725000	48.9150	-0.356%	1,473,178	-30.982%
2025-05-13	48.1400	49.215000	48.120000	49.0900	+1.973%	1,321,592	-31.228%
2025-05-12	48.2550	48.845000	47.500000	48.1400	+3.449%	2,423,542	-29.871%
2025-05-09	47.1850	47.495000	46.210000	46.5350	-0.947%	1,190,186	-27.452%
2025-05-08	47.0000	47.835000	46.795000	46.9800	+0.989%	1,394,214	-28.140%
2025-05-07	45.6950	46.520000	45.595000	46.5200	+1.950%	1,483,738	-27.429%
2025-05-06	45.8650	46.435000	45.407500	45.6300	-1.596%	1,314,562	-26.014%
2025-05-05	45.8250	47.140000	45.762500	46.3700	+0.629%	1,251,786	-27.194%
2025-05-02	46.5200	46.946000	45.880000	46.0800	+0.076%	1,268,906	-26.736%
2025-05-01	46.5000	47.310000	46.040000	46.0450	+0.011%	1,560,680	-26.680%
2025-04-30	44.9000	46.117500	44.460000	46.0400	+1.009%	2,132,188	-26.672%
2025-04-29	45.7500	46.300000	45.455000	45.5800	+0.055%	2,006,576	-25.932%
2025-04-28	45.7850	46.330000	45.055000	45.5550	-0.633%	2,118,902	-25.892%
2025-04-25	45.5650	45.895000	44.665100	45.8450	+0.383%	2,552,866	-26.361%
2025-04-24	44.0700	45.730000	42.895000	45.6700	+3.151%	4,311,604	-26.078%
2025-04-23	44.2275	46.540000	43.280000	44.2750	+28.781%	7,706,318	-23.749%
2025-04-22	33.6550	34.530000	33.565000	34.3800	+3.570%	2,214,924	-1.803%
2025-04-21	33.6750	33.920000	32.943100	33.1950	-2.853%	1,537,078	+1.702%
2025-04-17	34.1525	34.720000	33.795000	34.1700	+0.485%	1,342,852	-1.200%
2025-04-16	34.3400	34.960000	33.677500	34.0050	-2.369%	1,637,934	-0.720%
2025-04-15	34.4700	35.225000	34.439500	34.8300	+1.044%	1,047,918	-3.072%
2025-04-14	35.1500	35.232500	33.855000	34.4700	+1.041%	1,058,866	-2.060%
2025-04-11	33.7850	34.310000	33.005000	34.1150	+0.768%	1,028,998	-1.041%
2025-04-10	34.5000	35.000000	32.994900	33.8550	-4.216%	1,482,366	-0.281%
2025-04-09	31.1650	35.602500	31.055000	35.3450	+13.231%	1,972,948	-4.484%
2025-04-08	33.1200	33.200000	30.665000	31.2150	-1.203%	2,563,886	+8.153%
2025-04-07	30.3250	33.065000	29.835100	31.5950	-0.174%	3,077,676	+6.852%
2025-04-04	33.0450	33.330000	31.222500	31.6500	-7.266%	3,050,746	+6.667%
2025-04-03	34.0800	34.680000	33.525000	34.1300	-5.444%	2,032,394	-1.084%
2025-04-02	34.5050	36.460000	34.435000	36.0950	+2.296%	1,308,162	-6.469%
2025-04-01	34.7450	35.328100	34.470000	35.2850	+1.510%	2,802,662	-4.322%
2025-03-31	33.9450	34.830000	33.515000	34.7600	0.000%	1,646,862	-2.877%
2025-03-28	36.0000	36.160000	34.510000	34.7600	-4.137%	2,126,868	-2.877%
2025-03-27	37.1200	37.120000	36.190000	36.2600	-2.592%	1,219,548	-6.895%
2025-03-26	37.8050	37.875000	36.955000	37.2250	-1.742%	998,732	-9.308%
2025-03-25	38.0650	38.340000	37.825000	37.8850	+0.265%	765,772	-10.888%
2025-03-24	37.1200	37.845000	36.835000	37.7850	+3.677%	1,021,846	-10.652%
2025-03-21	35.5600	36.510000	35.220000	36.4450	+1.306%	1,515,614	-7.367%
2025-03-20	36.1950	36.747500	35.730000	35.9750	-0.977%	1,711,404	-6.157%
2025-03-19	36.0350	36.655000	35.857500	36.3300	+2.008%	2,902,758	-7.074%
2025-03-18	36.0150	36.175000	35.425000	35.6150	-1.819%	1,345,502	-5.208%
2025-03-17	35.7750	36.850000	35.765000	36.2750	+0.778%	1,694,904	-6.933%
2025-03-14	34.6650	36.205000	34.605000	35.9950	+5.650%	2,409,104	-6.209%
2025-03-13	36.0850	36.142500	33.797500	34.0700	-6.452%	2,648,298	-0.910%
2025-03-12	36.3650	36.650000	35.755000	36.4200	+2.838%	1,557,656	-7.304%
2025-03-11	35.3550	36.060000	34.875000	35.4150	+0.582%	1,815,624	-4.673%
2025-03-10	37.1300	37.247500	35.050000	35.2100	-7.318%	2,127,108	-4.118%
2025-03-07	38.2250	39.225000	37.302500	37.9900	-1.145%	2,492,870	-11.135%
2025-03-06	39.0200	39.805000	38.375000	38.4300	-3.114%	1,359,218	-12.152%
2025-03-05	38.8650	39.920000	38.420000	39.6650	+2.190%	1,615,304	-14.887%
2025-03-04	37.8250	39.355000	37.380000	38.8150	+0.818%	1,488,730	-13.023%

document.getElementById("Wy0TVq").onerror = function(){this.style.display='none';}; .dark-mode .cCMyqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cCMyqq{ color: #333333; background-color: white; border: 2px solid #333333; }PEGAPegasystems Incstock NASDAQ

PEGA
Pegasystems Inc
stock NASDAQ