5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
+6.58%
3 MONTH PERFORMANCE
+27.47%
6 MONTH PERFORMANCE
+3.35%
YEAR-TO-DATE PERFORMANCE
+5.31%
1 YEAR PERFORMANCE
+70.81%
Pegasystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $96.35 | $98.15 (1.87%) | $98.42 | $95.34 | 1.17 M | $8.43 B |
| 05/29/2025 | $96.88 | $96.41 (-0.49%) | $97.22 | $95.07 | 908.11 K | $8.28 B |
| 05/28/2025 | $95.89 | $96.35 (0.48%) | $97.30 | $95.55 | 723.10 K | $8.28 B |
| 05/27/2025 | $97.58 | $96.09 (-1.53%) | $97.75 | $95.63 | 1.08 M | $8.25 B |
| 05/23/2025 | $97.87 | $96.04 (-1.87%) | $99.09 | $95.89 | 811.81 K | $8.25 B |
| 05/22/2025 | $99.34 | $99.41 (0.07%) | $100.50 | $98.32 | 994.02 K | $8.54 B |
| 05/21/2025 | $101.87 | $99.57 (-2.26%) | $103.11 | $99.29 | 7.68 M | $8.55 B |
| 05/20/2025 | $105.00 | $103.29 (-1.63%) | $105.50 | $101.61 | 3.10 M | $8.87 B |
| 05/19/2025 | $97.71 | $98.44 (0.75%) | $98.81 | $97.43 | 377.90 K | $8.46 B |
| 05/16/2025 | $98.71 | $98.97 (0.26%) | $99.33 | $97.90 | 500.61 K | $8.50 B |
| 05/15/2025 | $97.81 | $98.72 (0.93%) | $99.21 | $96.88 | 648.56 K | $8.48 B |
| 05/14/2025 | $97.72 | $97.83 (0.11%) | $99.51 | $97.45 | 736.59 K | $8.40 B |
| 05/13/2025 | $96.28 | $98.18 (1.97%) | $98.43 | $96.24 | 660.80 K | $8.43 B |
| 05/12/2025 | $96.51 | $96.28 (-0.24%) | $97.69 | $95.00 | 1.21 M | $8.27 B |
| 05/09/2025 | $94.37 | $93.07 (-1.38%) | $94.99 | $92.42 | 595.10 K | $7.99 B |
| 05/08/2025 | $94.00 | $93.96 (-0.04%) | $95.67 | $93.59 | 697.11 K | $8.07 B |
| 05/07/2025 | $91.39 | $93.04 (1.81%) | $93.04 | $91.19 | 741.87 K | $7.99 B |
| 05/06/2025 | $91.73 | $91.26 (-0.51%) | $92.87 | $90.82 | 657.30 K | $7.84 B |
| 05/05/2025 | $91.65 | $92.74 (1.19%) | $94.28 | $91.53 | 625.89 K | $7.97 B |
| 05/02/2025 | $93.04 | $92.16 (-0.95%) | $93.89 | $91.76 | 634.50 K | $7.92 B |
| 05/01/2025 | $93.00 | $92.09 (-0.98%) | $94.62 | $92.08 | 780.34 K | $7.91 B |
| 04/30/2025 | $89.80 | $92.08 (2.54%) | $92.24 | $88.92 | 1.07 M | $7.91 B |
| 04/29/2025 | $91.50 | $91.16 (-0.37%) | $92.60 | $90.91 | 1.00 M | $7.83 B |
| 04/28/2025 | $91.57 | $91.11 (-0.5%) | $92.66 | $90.11 | 1.06 M | $7.83 B |
| 04/25/2025 | $91.13 | $91.69 (0.61%) | $91.79 | $89.33 | 1.28 M | $7.88 B |
| 04/24/2025 | $88.14 | $91.34 (3.63%) | $91.46 | $85.79 | 2.16 M | $7.85 B |
| 04/23/2025 | $88.46 | $88.55 (0.1%) | $93.08 | $86.56 | 3.85 M | $7.61 B |
| 04/22/2025 | $67.31 | $68.76 (2.15%) | $69.06 | $67.13 | 1.11 M | $5.91 B |
| 04/21/2025 | $67.35 | $66.39 (-1.43%) | $67.84 | $65.89 | 768.54 K | $5.70 B |
| 04/17/2025 | $68.31 | $68.34 (0.04%) | $69.44 | $67.59 | 671.43 K | $5.88 B |
| 04/16/2025 | $68.68 | $68.01 (-0.98%) | $69.92 | $67.36 | 818.97 K | $5.85 B |
| 04/15/2025 | $68.94 | $69.66 (1.04%) | $70.45 | $68.88 | 524.00 K | $5.99 B |
| 04/14/2025 | $70.30 | $68.94 (-1.93%) | $70.47 | $67.71 | 529.43 K | $5.93 B |
| 04/11/2025 | $67.57 | $68.23 (0.98%) | $68.62 | $66.01 | 514.50 K | $5.87 B |
| 04/10/2025 | $69.00 | $67.71 (-1.87%) | $70.00 | $65.99 | 741.20 K | $5.82 B |
| 04/09/2025 | $62.33 | $70.69 (13.41%) | $71.21 | $62.11 | 986.50 K | $6.08 B |
| 04/08/2025 | $66.24 | $62.43 (-5.75%) | $66.40 | $61.33 | 1.28 M | $5.37 B |
| 04/07/2025 | $60.65 | $63.19 (4.19%) | $66.13 | $59.67 | 1.54 M | $5.43 B |
| 04/04/2025 | $66.09 | $63.30 (-4.22%) | $66.66 | $62.45 | 1.53 M | $5.44 B |
| 04/03/2025 | $68.16 | $68.26 (0.15%) | $69.36 | $67.05 | 1.02 M | $5.87 B |
| 04/02/2025 | $69.01 | $72.19 (4.61%) | $72.92 | $68.87 | 654.08 K | $6.21 B |
| 04/01/2025 | $69.49 | $70.57 (1.55%) | $70.66 | $68.94 | 1.40 M | $6.07 B |
| 03/31/2025 | $67.89 | $69.52 (2.4%) | $69.66 | $67.03 | 823.43 K | $5.98 B |
| 03/28/2025 | $72.00 | $69.52 (-3.44%) | $72.32 | $69.02 | 1.06 M | $5.98 B |
| 03/27/2025 | $74.24 | $72.52 (-2.32%) | $74.24 | $72.38 | 609.80 K | $6.24 B |
| 03/26/2025 | $75.61 | $74.45 (-1.53%) | $75.75 | $73.91 | 499.40 K | $6.40 B |
| 03/25/2025 | $76.13 | $75.77 (-0.47%) | $76.68 | $75.65 | 382.90 K | $6.52 B |
| 03/24/2025 | $74.24 | $75.57 (1.79%) | $75.69 | $73.67 | 510.92 K | $6.50 B |
| 03/21/2025 | $71.12 | $72.89 (2.49%) | $73.02 | $70.44 | 757.81 K | $6.27 B |
| 03/20/2025 | $72.39 | $71.95 (-0.61%) | $73.50 | $71.46 | 855.70 K | $6.19 B |
| 03/19/2025 | $72.07 | $72.66 (0.82%) | $73.31 | $71.72 | 1.45 M | $6.25 B |
| 03/18/2025 | $72.03 | $71.23 (-1.11%) | $72.35 | $70.85 | 672.75 K | $6.13 B |
| 03/17/2025 | $71.55 | $72.55 (1.4%) | $73.70 | $71.53 | 847.45 K | $6.24 B |
| 03/14/2025 | $69.33 | $71.99 (3.84%) | $72.41 | $69.21 | 1.20 M | $6.19 B |
| 03/13/2025 | $72.17 | $68.14 (-5.58%) | $72.29 | $67.60 | 1.32 M | $5.86 B |
| 03/12/2025 | $72.73 | $72.84 (0.15%) | $73.30 | $71.51 | 778.83 K | $6.26 B |
| 03/11/2025 | $70.71 | $70.83 (0.17%) | $72.12 | $69.75 | 907.81 K | $6.09 B |
| 03/10/2025 | $74.26 | $70.42 (-5.17%) | $74.50 | $70.10 | 1.06 M | $6.06 B |
| 03/07/2025 | $76.45 | $75.98 (-0.61%) | $78.45 | $74.61 | 1.25 M | $6.53 B |
| 03/06/2025 | $78.04 | $76.86 (-1.51%) | $79.61 | $76.75 | 679.61 K | $6.61 B |
| 03/05/2025 | $77.73 | $79.33 (2.06%) | $79.84 | $76.84 | 807.65 K | $6.82 B |
| 03/04/2025 | $75.65 | $77.63 (2.62%) | $78.71 | $74.76 | 744.40 K | $6.68 B |
| 03/03/2025 | $78.45 | $77.00 (-1.85%) | $79.26 | $76.53 | 782.67 K | $6.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
