Pegasystems Inc. (PEGA) Charts

$93.82

north_east
$1.07 (1.15%)
Day's range
$93.01
Day's range
$95.09

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