5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
-5.53%
3 MONTH PERFORMANCE
+3.04%
6 MONTH PERFORMANCE
+8.22%
YEAR-TO-DATE PERFORMANCE
-2.98%
1 YEAR PERFORMANCE
+20.58%
Pegasystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $59.55 | $57.94 (-2.7%) | $59.98 | $57.83 | 979.60 K | $9.88 B |
| 01/08/2026 | $60.44 | $59.49 (-1.57%) | $61.33 | $59.29 | 911.84 K | $10.15 B |
| 01/07/2026 | $59.97 | $60.86 (1.48%) | $62.15 | $59.50 | 855.04 K | $10.38 B |
| 01/06/2026 | $58.43 | $60.05 (2.77%) | $60.55 | $58.43 | 1.24 M | $10.24 B |
| 01/05/2026 | $56.17 | $58.71 (4.52%) | $60.00 | $55.54 | 1.30 M | $10.01 B |
| 01/02/2026 | $60.14 | $56.06 (-6.78%) | $60.16 | $55.33 | 1.69 M | $9.56 B |
| 12/31/2025 | $61.24 | $59.72 (-2.48%) | $61.25 | $59.53 | 896.46 K | $10.19 B |
| 12/30/2025 | $61.70 | $61.32 (-0.62%) | $62.36 | $61.06 | 696.90 K | $10.46 B |
| 12/29/2025 | $62.13 | $62.18 (0.08%) | $62.89 | $61.82 | 822.25 K | $10.61 B |
| 12/26/2025 | $62.13 | $62.43 (0.48%) | $62.49 | $61.57 | 570.70 K | $10.65 B |
| 12/24/2025 | $62.43 | $62.13 (-0.48%) | $62.61 | $61.29 | 507.82 K | $10.60 B |
| 12/23/2025 | $62.01 | $62.63 (1%) | $62.67 | $61.29 | 990.22 K | $10.68 B |
| 12/22/2025 | $61.37 | $62.52 (1.87%) | $63.26 | $61.16 | 836.44 K | $10.66 B |
| 12/19/2025 | $58.89 | $61.17 (3.87%) | $61.75 | $58.74 | 3.12 M | $10.43 B |
| 12/18/2025 | $58.10 | $58.89 (1.36%) | $59.01 | $57.91 | 1.01 M | $10.04 B |
| 12/17/2025 | $58.52 | $57.45 (-1.83%) | $59.54 | $57.28 | 854.63 K | $9.80 B |
| 12/16/2025 | $58.11 | $58.38 (0.46%) | $59.17 | $57.84 | 777.24 K | $9.96 B |
| 12/15/2025 | $59.96 | $58.38 (-2.64%) | $60.11 | $58.28 | 887.88 K | $9.96 B |
| 12/12/2025 | $61.33 | $59.63 (-2.77%) | $61.37 | $59.24 | 766.17 K | $10.17 B |
| 12/11/2025 | $60.92 | $61.43 (0.84%) | $62.46 | $60.76 | 944.53 K | $10.48 B |
| 12/10/2025 | $61.13 | $61.17 (0.07%) | $61.75 | $59.76 | 1.11 M | $10.43 B |
| 12/09/2025 | $60.22 | $61.33 (1.84%) | $62.29 | $60.22 | 1.45 M | $10.46 B |
| 12/08/2025 | $60.20 | $60.41 (0.35%) | $61.47 | $59.45 | 1.24 M | $10.30 B |
| 12/05/2025 | $57.53 | $60.11 (4.48%) | $60.57 | $57.35 | 1.78 M | $10.25 B |
| 12/04/2025 | $55.03 | $57.00 (3.58%) | $57.21 | $54.80 | 1.33 M | $9.72 B |
| 12/03/2025 | $55.50 | $54.72 (-1.41%) | $55.90 | $54.32 | 960.30 K | $9.33 B |
| 12/02/2025 | $55.00 | $55.78 (1.42%) | $56.24 | $54.82 | 881.84 K | $9.51 B |
| 12/01/2025 | $54.60 | $54.85 (0.46%) | $54.96 | $53.81 | 992.65 K | $9.36 B |
| 11/28/2025 | $54.60 | $54.77 (0.31%) | $55.00 | $54.34 | 396.30 K | $9.34 B |
| 11/26/2025 | $54.65 | $54.32 (-0.6%) | $54.82 | $53.74 | 778.30 K | $9.27 B |
| 11/25/2025 | $54.33 | $54.48 (0.28%) | $55.34 | $53.81 | 900.05 K | $9.29 B |
| 11/24/2025 | $54.59 | $54.37 (-0.4%) | $55.01 | $54.03 | 1.22 M | $9.27 B |
| 11/21/2025 | $52.51 | $54.42 (3.64%) | $55.01 | $51.93 | 1.56 M | $9.28 B |
| 11/20/2025 | $55.03 | $52.38 (-4.82%) | $55.18 | $51.28 | 1.41 M | $8.93 B |
| 11/19/2025 | $54.35 | $54.02 (-0.61%) | $54.44 | $53.32 | 1.25 M | $9.21 B |
| 11/18/2025 | $54.14 | $54.24 (0.18%) | $55.12 | $53.47 | 1.22 M | $9.25 B |
| 11/17/2025 | $56.85 | $54.65 (-3.87%) | $56.85 | $54.13 | 1.21 M | $9.32 B |
| 11/14/2025 | $55.96 | $56.85 (1.59%) | $57.69 | $55.35 | 778.30 K | $9.70 B |
| 11/13/2025 | $58.83 | $56.84 (-3.38%) | $59.30 | $56.54 | 788.73 K | $9.70 B |
| 11/12/2025 | $60.50 | $59.25 (-2.07%) | $61.00 | $58.70 | 1.50 M | $10.11 B |
| 11/11/2025 | $59.61 | $60.09 (0.81%) | $60.30 | $59.05 | 1.46 M | $10.25 B |
| 11/10/2025 | $59.71 | $59.81 (0.17%) | $60.25 | $58.41 | 1.14 M | $10.20 B |
| 11/07/2025 | $57.96 | $59.09 (1.95%) | $59.13 | $57.23 | 762.40 K | $10.08 B |
| 11/06/2025 | $59.44 | $58.96 (-0.81%) | $59.69 | $57.91 | 928.10 K | $10.06 B |
| 11/05/2025 | $61.08 | $59.59 (-2.44%) | $61.46 | $59.51 | 1.09 M | $10.16 B |
| 11/04/2025 | $62.14 | $61.04 (-1.77%) | $62.61 | $60.92 | 1.04 M | $10.41 B |
| 11/03/2025 | $63.91 | $62.99 (-1.44%) | $63.97 | $61.68 | 1.29 M | $10.74 B |
| 10/31/2025 | $63.54 | $63.65 (0.17%) | $63.92 | $62.59 | 986.40 K | $10.86 B |
| 10/30/2025 | $62.71 | $63.57 (1.37%) | $63.90 | $62.22 | 1.30 M | $10.84 B |
| 10/29/2025 | $65.00 | $63.37 (-2.51%) | $65.39 | $63.21 | 1.51 M | $10.81 B |
| 10/28/2025 | $66.79 | $65.49 (-1.95%) | $67.00 | $65.15 | 1.03 M | $11.17 B |
| 10/27/2025 | $67.00 | $66.64 (-0.54%) | $68.10 | $65.76 | 1.53 M | $11.37 B |
| 10/24/2025 | $65.51 | $66.27 (1.16%) | $67.19 | $65.07 | 1.98 M | $11.30 B |
| 10/23/2025 | $65.06 | $65.64 (0.89%) | $65.93 | $60.96 | 3.68 M | $11.20 B |
| 10/22/2025 | $62.62 | $65.59 (4.74%) | $67.00 | $61.73 | 4.92 M | $11.19 B |
| 10/21/2025 | $54.60 | $57.05 (4.49%) | $57.66 | $54.09 | 2.74 M | $9.73 B |
| 10/20/2025 | $54.05 | $54.79 (1.37%) | $55.02 | $53.73 | 1.36 M | $9.35 B |
| 10/17/2025 | $54.48 | $53.38 (-2.02%) | $55.39 | $53.29 | 1.33 M | $9.12 B |
| 10/16/2025 | $55.73 | $54.59 (-2.05%) | $56.47 | $54.25 | 872.20 K | $9.32 B |
| 10/15/2025 | $56.67 | $55.24 (-2.52%) | $56.67 | $54.71 | 931.53 K | $9.43 B |
| 10/14/2025 | $54.00 | $55.83 (3.39%) | $56.16 | $53.68 | 1.37 M | $9.53 B |
| 10/13/2025 | $54.77 | $54.86 (0.16%) | $55.03 | $54.25 | 796.00 K | $9.37 B |
| 10/10/2025 | $56.29 | $53.72 (-4.57%) | $56.83 | $53.48 | 886.06 K | $9.17 B |
| 10/09/2025 | $56.09 | $56.23 (0.25%) | $56.25 | $55.12 | 830.17 K | $9.60 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.
