Pegasystems Inc. (PEGA) Charts

$52.21

$1.3 (2.55%)
Last update: 04:00 PM EST
Day's range
$50.87
Day's range
$52.5

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