5 DAY PERFORMANCE
+4.46%
1 MONTH PERFORMANCE
+5.24%
3 MONTH PERFORMANCE
+52.79%
6 MONTH PERFORMANCE
+1.08%
YEAR-TO-DATE PERFORMANCE
+12.04%
1 YEAR PERFORMANCE
+74.97%
Pegasystems Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/18/2025 | $51.15 | $52.21 (2.07%) | $52.50 | $50.87 | 2.36 M | $4.48 B |
07/17/2025 | $50.40 | $50.91 (1.01%) | $51.86 | $50.36 | 2.69 M | $4.37 B |
07/16/2025 | $50.15 | $50.31 (0.32%) | $50.61 | $49.37 | 1.21 M | $4.32 B |
07/15/2025 | $50.43 | $49.98 (-0.89%) | $51.18 | $49.93 | 1.24 M | $4.29 B |
07/14/2025 | $49.75 | $50.43 (1.37%) | $51.24 | $49.16 | 1.83 M | $4.33 B |
07/11/2025 | $51.43 | $49.80 (-3.17%) | $51.64 | $49.69 | 1.20 M | $4.28 B |
07/10/2025 | $53.20 | $51.61 (-2.99%) | $53.22 | $50.97 | 1.59 M | $4.43 B |
07/09/2025 | $54.58 | $53.54 (-1.91%) | $54.58 | $53.05 | 1.09 M | $4.60 B |
07/08/2025 | $54.84 | $53.93 (-1.66%) | $55.28 | $53.61 | 1.44 M | $4.63 B |
07/07/2025 | $53.84 | $54.68 (1.56%) | $54.97 | $53.35 | 1.71 M | $4.70 B |
07/03/2025 | $53.00 | $54.03 (1.94%) | $54.44 | $52.57 | 1.16 M | $4.64 B |
07/02/2025 | $52.50 | $52.66 (0.3%) | $52.89 | $52.16 | 1.41 M | $4.52 B |
07/01/2025 | $53.82 | $52.50 (-2.45%) | $53.95 | $51.79 | 1.82 M | $4.51 B |
06/30/2025 | $54.27 | $54.13 (-0.26%) | $55.00 | $53.19 | 2.11 M | $4.65 B |
06/27/2025 | $52.55 | $53.32 (1.47%) | $53.56 | $52.51 | 3.52 M | $4.58 B |
06/26/2025 | $50.94 | $52.20 (2.47%) | $52.32 | $50.44 | 1.77 M | $4.48 B |
06/25/2025 | $51.90 | $50.57 (-2.56%) | $52.47 | $50.37 | 1.64 M | $4.34 B |
06/24/2025 | $50.57 | $51.61 (2.06%) | $51.95 | $50.26 | 1.59 M | $4.43 B |
06/23/2025 | $49.51 | $49.95 (0.89%) | $50.44 | $48.30 | 1.59 M | $4.29 B |
06/20/2025 | $50.46 | $49.61 (-1.68%) | $50.85 | $49.12 | 7.09 M | $4.26 B |
06/18/2025 | $50.45 | $50.54 (0.18%) | $50.75 | $50.03 | 2.24 M | $4.34 B |
06/17/2025 | $50.00 | $50.34 (0.68%) | $51.04 | $49.76 | 2.96 M | $4.32 B |
06/16/2025 | $49.68 | $50.05 (0.74%) | $50.51 | $49.64 | 3.33 M | $4.30 B |
06/13/2025 | $49.69 | $49.42 (-0.54%) | $49.93 | $48.96 | 2.65 M | $4.25 B |
06/12/2025 | $50.78 | $50.61 (-0.33%) | $51.34 | $50.48 | 2.62 M | $4.35 B |
06/11/2025 | $50.50 | $50.82 (0.63%) | $51.17 | $50.21 | 2.40 M | $4.37 B |
06/10/2025 | $51.03 | $50.67 (-0.71%) | $51.16 | $50.27 | 2.50 M | $4.35 B |
06/09/2025 | $51.24 | $51.02 (-0.43%) | $51.40 | $50.62 | 2.34 M | $4.38 B |
06/06/2025 | $51.25 | $51.23 (-0.04%) | $51.65 | $50.73 | 3.32 M | $4.40 B |
06/05/2025 | $50.79 | $50.92 (0.26%) | $51.54 | $50.56 | 3.20 M | $4.37 B |
06/04/2025 | $50.11 | $50.71 (1.2%) | $50.75 | $49.82 | 2.97 M | $4.36 B |
06/03/2025 | $48.88 | $50.01 (2.31%) | $50.68 | $48.78 | 5.25 M | $4.30 B |
06/02/2025 | $48.74 | $48.48 (-0.53%) | $49.05 | $47.99 | 2.84 M | $4.16 B |
05/30/2025 | $48.18 | $49.08 (1.87%) | $49.21 | $47.67 | 4.68 M | $4.22 B |
05/29/2025 | $48.44 | $48.21 (-0.47%) | $48.61 | $47.54 | 3.63 M | $4.14 B |
05/28/2025 | $47.95 | $48.18 (0.48%) | $48.65 | $47.78 | 2.89 M | $4.14 B |
05/27/2025 | $48.79 | $48.05 (-1.52%) | $48.88 | $47.82 | 4.32 M | $4.13 B |
05/23/2025 | $48.94 | $48.02 (-1.88%) | $49.55 | $47.95 | 1.62 M | $4.13 B |
05/22/2025 | $49.67 | $49.71 (0.08%) | $50.25 | $49.16 | 1.99 M | $4.27 B |
05/21/2025 | $50.94 | $49.79 (-2.26%) | $51.56 | $49.65 | 15.36 M | $4.28 B |
05/20/2025 | $52.50 | $51.65 (-1.62%) | $52.75 | $50.81 | 6.20 M | $4.44 B |
05/19/2025 | $48.86 | $49.22 (0.74%) | $49.41 | $48.72 | 755.80 K | $4.23 B |
05/16/2025 | $49.36 | $49.49 (0.26%) | $49.67 | $48.95 | 1.00 M | $4.25 B |
05/15/2025 | $48.91 | $49.36 (0.92%) | $49.61 | $48.44 | 1.30 M | $4.24 B |
05/14/2025 | $48.86 | $48.92 (0.12%) | $49.76 | $48.73 | 1.47 M | $4.20 B |
05/13/2025 | $48.14 | $49.09 (1.97%) | $49.22 | $48.12 | 1.32 M | $4.22 B |
05/12/2025 | $48.26 | $48.14 (-0.25%) | $48.85 | $47.50 | 2.42 M | $4.14 B |
05/09/2025 | $47.19 | $46.54 (-1.38%) | $47.50 | $46.21 | 1.19 M | $4.00 B |
05/08/2025 | $47.00 | $46.98 (-0.04%) | $47.84 | $46.80 | 1.39 M | $4.04 B |
05/07/2025 | $45.70 | $46.52 (1.79%) | $46.52 | $45.60 | 1.48 M | $4.00 B |
05/06/2025 | $45.87 | $45.63 (-0.52%) | $46.44 | $45.41 | 1.31 M | $3.92 B |
05/05/2025 | $45.83 | $46.37 (1.18%) | $47.14 | $45.77 | 1.25 M | $3.98 B |
05/02/2025 | $46.52 | $46.08 (-0.95%) | $46.95 | $45.88 | 1.27 M | $3.96 B |
05/01/2025 | $46.50 | $46.05 (-0.97%) | $47.31 | $46.04 | 1.56 M | $3.96 B |
04/30/2025 | $44.90 | $46.04 (2.54%) | $46.12 | $44.46 | 2.13 M | $3.95 B |
04/29/2025 | $45.75 | $45.58 (-0.37%) | $46.30 | $45.46 | 2.01 M | $3.92 B |
04/28/2025 | $45.79 | $45.56 (-0.5%) | $46.33 | $45.06 | 2.12 M | $3.91 B |
04/25/2025 | $45.57 | $45.85 (0.61%) | $45.90 | $44.67 | 2.55 M | $3.94 B |
04/24/2025 | $44.07 | $45.67 (3.63%) | $45.73 | $42.90 | 4.31 M | $3.92 B |
04/23/2025 | $44.23 | $44.28 (0.11%) | $46.54 | $43.28 | 7.71 M | $3.80 B |
04/22/2025 | $33.66 | $34.38 (2.14%) | $34.53 | $33.57 | 2.22 M | $2.95 B |
04/21/2025 | $33.67 | $33.20 (-1.4%) | $33.92 | $32.95 | 1.54 M | $2.85 B |