5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
-0.81%
3 MONTH PERFORMANCE
+27.66%
6 MONTH PERFORMANCE
+54.92%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
+96.85%
Pegasystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $93.97 | $93.77 (-0.21%) | $95.09 | $93.01 | 447,868 | $8.03 B |
| 01/13/2025 | $93.25 | $92.75 (-0.54%) | $93.69 | $90.56 | 667,228 | $7.94 B |
| 01/10/2025 | $95.49 | $94.63 (-0.9%) | $95.76 | $94.01 | 977,300 | $8.10 B |
| 01/08/2025 | $93.13 | $96.09 (3.18%) | $96.48 | $92.80 | 646,500 | $8.23 B |
| 01/07/2025 | $94.03 | $93.95 (-0.09%) | $96.15 | $92.69 | 1.47 M | $8.04 B |
| 01/06/2025 | $95.87 | $93.60 (-2.37%) | $95.87 | $92.71 | 566,472 | $8.01 B |
| 01/03/2025 | $93.58 | $94.50 (0.98%) | $94.89 | $93.46 | 531,653 | $8.09 B |
| 01/02/2025 | $94.00 | $92.98 (-1.09%) | $95.00 | $92.18 | 575,400 | $7.96 B |
| 12/31/2024 | $93.83 | $93.20 (-0.67%) | $95.05 | $92.91 | 342,200 | $7.98 B |
| 12/30/2024 | $93.44 | $93.29 (-0.16%) | $94.06 | $92.02 | 385,319 | $7.99 B |
| 12/27/2024 | $95.13 | $94.46 (-0.7%) | $95.47 | $92.86 | 260,770 | $8.09 B |
| 12/26/2024 | $94.72 | $95.60 (0.93%) | $95.84 | $94.39 | 194,810 | $8.19 B |
| 12/24/2024 | $94.60 | $95.06 (0.49%) | $95.27 | $94.41 | 143,500 | $8.14 B |
| 12/23/2024 | $95.81 | $94.40 (-1.47%) | $95.81 | $93.49 | 306,405 | $8.08 B |
| 12/20/2024 | $93.03 | $95.24 (2.38%) | $96.49 | $92.30 | 727,000 | $8.15 B |
| 12/19/2024 | $93.37 | $94.13 (0.81%) | $94.41 | $92.65 | 398,400 | $8.06 B |
| 12/18/2024 | $97.10 | $92.40 (-4.84%) | $97.85 | $91.89 | 393,908 | $7.91 B |
| 12/17/2024 | $96.60 | $96.66 (0.06%) | $97.21 | $95.18 | 439,206 | $8.28 B |
| 12/16/2024 | $95.00 | $97.21 (2.33%) | $97.31 | $94.97 | 356,951 | $8.32 B |
| 12/13/2024 | $95.66 | $94.59 (-1.12%) | $96.98 | $94.38 | 336,418 | $8.10 B |
| 12/12/2024 | $95.65 | $96.28 (0.66%) | $97.75 | $95.50 | 367,428 | $8.24 B |
| 12/11/2024 | $94.59 | $95.96 (1.45%) | $96.30 | $93.48 | 468,000 | $8.22 B |
| 12/10/2024 | $94.07 | $94.00 (-0.07%) | $95.83 | $92.95 | 493,553 | $8.05 B |
| 12/09/2024 | $96.81 | $94.41 (-2.48%) | $97.38 | $93.94 | 475,613 | $8.08 B |
| 12/06/2024 | $97.33 | $97.28 (-0.05%) | $97.65 | $96.49 | 356,084 | $8.33 B |
| 12/05/2024 | $97.11 | $96.43 (-0.7%) | $97.94 | $96.10 | 426,100 | $8.26 B |
| 12/04/2024 | $95.66 | $97.13 (1.54%) | $97.86 | $95.66 | 488,937 | $8.32 B |
| 12/03/2024 | $94.25 | $95.51 (1.34%) | $95.80 | $93.95 | 482,500 | $8.18 B |
| 12/02/2024 | $94.60 | $94.48 (-0.13%) | $95.34 | $93.87 | 582,000 | $8.09 B |
| 11/29/2024 | $94.44 | $94.97 (0.56%) | $95.86 | $94.39 | 222,900 | $8.13 B |
| 11/27/2024 | $97.00 | $94.51 (-2.57%) | $97.00 | $92.89 | 485,334 | $8.09 B |
| 11/26/2024 | $94.91 | $96.45 (1.62%) | $96.68 | $94.62 | 724,100 | $8.26 B |
| 11/25/2024 | $92.14 | $95.33 (3.46%) | $95.91 | $92.00 | 800,200 | $8.16 B |
| 11/22/2024 | $89.23 | $91.52 (2.57%) | $91.67 | $89.23 | 409,647 | $7.84 B |
| 11/21/2024 | $87.75 | $89.50 (1.99%) | $89.94 | $87.68 | 366,293 | $7.66 B |
| 11/20/2024 | $85.94 | $86.91 (1.13%) | $87.00 | $85.30 | 338,568 | $7.44 B |
| 11/19/2024 | $84.88 | $85.86 (1.15%) | $86.11 | $84.44 | 354,614 | $7.35 B |
| 11/18/2024 | $86.07 | $85.43 (-0.74%) | $86.64 | $84.73 | 310,161 | $7.31 B |
| 11/15/2024 | $87.48 | $86.55 (-1.06%) | $88.00 | $85.43 | 358,086 | $7.41 B |
| 11/14/2024 | $89.82 | $88.45 (-1.53%) | $90.30 | $88.18 | 524,120 | $7.57 B |
| 11/13/2024 | $89.00 | $90.31 (1.47%) | $91.54 | $88.75 | 623,237 | $7.73 B |
| 11/12/2024 | $88.02 | $89.39 (1.56%) | $89.62 | $87.76 | 562,300 | $7.65 B |
| 11/11/2024 | $87.00 | $88.02 (1.17%) | $88.40 | $86.31 | 532,706 | $7.54 B |
| 11/08/2024 | $86.15 | $86.68 (0.62%) | $86.86 | $85.75 | 314,521 | $7.42 B |
| 11/07/2024 | $86.00 | $86.13 (0.15%) | $86.88 | $85.13 | 417,400 | $7.37 B |
| 11/06/2024 | $85.34 | $85.70 (0.42%) | $87.19 | $85.19 | 643,647 | $7.34 B |
| 11/05/2024 | $81.87 | $84.31 (2.98%) | $84.42 | $81.61 | 536,338 | $7.22 B |
| 11/04/2024 | $80.62 | $81.07 (0.56%) | $82.04 | $80.48 | 526,600 | $6.94 B |
| 11/01/2024 | $79.57 | $81.35 (2.24%) | $81.78 | $79.57 | 494,335 | $6.97 B |
| 10/31/2024 | $81.59 | $79.44 (-2.64%) | $82.14 | $79.36 | 603,567 | $6.80 B |
| 10/30/2024 | $80.99 | $81.75 (0.94%) | $82.50 | $80.78 | 495,600 | $7.00 B |
| 10/29/2024 | $80.00 | $80.99 (1.24%) | $81.62 | $80.00 | 512,300 | $6.93 B |
| 10/28/2024 | $80.42 | $80.30 (-0.15%) | $81.19 | $79.79 | 579,200 | $6.88 B |
| 10/25/2024 | $79.50 | $80.03 (0.67%) | $82.22 | $78.83 | 1.46 M | $6.85 B |
| 10/24/2024 | $78.00 | $79.96 (2.51%) | $80.12 | $74.98 | 1.73 M | $6.85 B |
| 10/23/2024 | $70.23 | $69.73 (-0.71%) | $70.61 | $68.69 | 769,300 | $5.97 B |
| 10/22/2024 | $71.13 | $70.50 (-0.89%) | $71.46 | $70.45 | 597,274 | $6.04 B |
| 10/21/2024 | $72.54 | $71.15 (-1.92%) | $72.54 | $70.06 | 522,867 | $6.09 B |
| 10/18/2024 | $73.89 | $73.25 (-0.87%) | $75.85 | $73.12 | 642,339 | $6.24 B |
| 10/17/2024 | $73.54 | $73.52 (-0.03%) | $74.49 | $72.99 | 324,000 | $6.26 B |
| 10/16/2024 | $73.65 | $73.30 (-0.48%) | $74.29 | $72.76 | 419,039 | $6.24 B |
| 10/15/2024 | $73.90 | $73.49 (-0.55%) | $74.38 | $73.00 | 380,700 | $6.26 B |