-
5 DAY PERFORMANCE
+3.48% -
1 MONTH PERFORMANCE
+27.04% -
3 MONTH PERFORMANCE
+33.23% -
6 MONTH PERFORMANCE
+45.20% -
YEAR-TO-DATE PERFORMANCE
+83.30% -
1 YEAR PERFORMANCE
+71.77%
Pegasystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $87.75 | $89.50 (1.99%) | $89.94 | $87.68 | 366,169 | $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 |
| 10/14/2024 | $73.87 | $73.47 (-0.54%) | $74.07 | $72.97 | 232,600 | $6.26 B |
| 10/11/2024 | $73.96 | $73.84 (-0.16%) | $74.50 | $73.48 | 340,538 | $6.29 B |
| 10/10/2024 | $71.96 | $73.67 (2.38%) | $73.81 | $71.81 | 342,685 | $6.27 B |
| 10/09/2024 | $71.77 | $72.70 (1.3%) | $73.04 | $71.63 | 358,823 | $6.19 B |
| 10/08/2024 | $71.48 | $71.77 (0.41%) | $72.15 | $71.14 | 287,744 | $6.11 B |
| 10/07/2024 | $72.66 | $71.48 (-1.62%) | $73.58 | $71.35 | 555,600 | $6.09 B |
| 10/04/2024 | $71.03 | $72.08 (1.48%) | $72.15 | $70.63 | 502,000 | $6.14 B |
| 10/03/2024 | $70.81 | $70.62 (-0.27%) | $71.55 | $70.25 | 556,900 | $6.01 B |
| 10/02/2024 | $70.53 | $71.22 (0.98%) | $71.69 | $70.50 | 550,694 | $6.06 B |
| 10/01/2024 | $73.17 | $70.39 (-3.8%) | $73.22 | $69.81 | 552,508 | $5.99 B |
| 09/30/2024 | $72.02 | $73.09 (1.49%) | $73.21 | $71.14 | 273,822 | $6.22 B |
| 09/27/2024 | $73.13 | $72.21 (-1.26%) | $73.22 | $72.18 | 375,441 | $6.15 B |
| 09/26/2024 | $73.49 | $72.88 (-0.83%) | $74.02 | $72.37 | 456,400 | $6.21 B |
| 09/25/2024 | $72.08 | $73.36 (1.78%) | $74.40 | $72.02 | 849,709 | $6.25 B |
| 09/24/2024 | $70.30 | $72.12 (2.59%) | $72.17 | $70.00 | 712,600 | $6.14 B |
| 09/23/2024 | $69.33 | $69.97 (0.92%) | $70.83 | $69.07 | 1.01 M | $5.96 B |
| 09/20/2024 | $67.23 | $68.15 (1.37%) | $68.44 | $67.07 | 1.84 M | $5.80 B |
| 09/19/2024 | $67.98 | $67.49 (-0.72%) | $67.98 | $66.84 | 425,000 | $5.75 B |
| 09/18/2024 | $66.55 | $66.35 (-0.3%) | $67.37 | $65.55 | 515,400 | $5.65 B |
| 09/17/2024 | $67.87 | $66.47 (-2.06%) | $67.95 | $65.80 | 444,600 | $5.66 B |
| 09/16/2024 | $67.12 | $67.44 (0.48%) | $68.18 | $66.87 | 443,600 | $5.74 B |
| 09/13/2024 | $66.86 | $67.29 (0.64%) | $67.68 | $66.22 | 420,800 | $5.73 B |
| 09/12/2024 | $66.19 | $66.64 (0.68%) | $67.18 | $65.77 | 395,400 | $5.67 B |
| 09/11/2024 | $64.56 | $65.87 (2.03%) | $65.96 | $64.05 | 530,533 | $5.61 B |
| 09/10/2024 | $66.43 | $64.66 (-2.66%) | $66.81 | $64.34 | 742,900 | $5.51 B |
| 09/09/2024 | $69.03 | $66.31 (-3.94%) | $70.15 | $66.10 | 875,302 | $5.65 B |
| 09/06/2024 | $70.00 | $68.59 (-2.01%) | $70.97 | $68.29 | 580,939 | $5.84 B |
| 09/05/2024 | $67.74 | $69.58 (2.72%) | $69.59 | $67.74 | 494,000 | $5.93 B |
| 09/04/2024 | $67.03 | $67.89 (1.28%) | $67.99 | $65.76 | 597,735 | $5.78 B |
| 09/03/2024 | $70.41 | $67.81 (-3.69%) | $70.76 | $67.55 | 722,500 | $5.77 B |
| 08/30/2024 | $70.36 | $70.88 (0.74%) | $71.24 | $70.10 | 869,338 | $6.04 B |
| 08/29/2024 | $69.13 | $70.29 (1.68%) | $70.72 | $68.98 | 624,300 | $5.99 B |
| 08/28/2024 | $69.20 | $68.65 (-0.79%) | $69.43 | $68.14 | 532,631 | $5.85 B |
| 08/27/2024 | $68.40 | $69.51 (1.62%) | $69.86 | $68.08 | 601,447 | $5.92 B |
| 08/26/2024 | $70.43 | $68.75 (-2.39%) | $71.85 | $68.49 | 927,600 | $5.85 B |
| 08/23/2024 | $68.09 | $70.22 (3.13%) | $70.24 | $67.83 | 771,861 | $5.98 B |
| 08/22/2024 | $68.48 | $67.22 (-1.84%) | $69.00 | $67.17 | 443,400 | $5.72 B |