-
5 DAY PERFORMANCE
-1.66% -
1 MONTH PERFORMANCE
+3.31% -
3 MONTH PERFORMANCE
+22.85% -
6 MONTH PERFORMANCE
+15.75% -
YEAR-TO-DATE PERFORMANCE
+47.11% -
1 YEAR PERFORMANCE
+66.31%
Pegasystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $71.03 | $72.08 (1.48%) | $72.15 | $70.63 | 494,103 | $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 |
| 08/21/2024 | $67.95 | $68.25 (0.44%) | $68.33 | $67.36 | 458,148 | $5.81 B |
| 08/20/2024 | $68.93 | $67.90 (-1.49%) | $68.94 | $67.89 | 453,136 | $5.78 B |
| 08/19/2024 | $68.00 | $69.05 (1.54%) | $69.17 | $68.00 | 700,636 | $5.88 B |
| 08/16/2024 | $68.72 | $68.21 (-0.74%) | $68.83 | $66.89 | 581,000 | $5.81 B |
| 08/15/2024 | $68.44 | $69.19 (1.1%) | $69.92 | $68.44 | 830,013 | $5.89 B |
| 08/14/2024 | $66.33 | $67.82 (2.25%) | $68.00 | $66.33 | 816,027 | $5.78 B |
| 08/13/2024 | $65.22 | $66.33 (1.7%) | $66.36 | $64.93 | 542,112 | $5.65 B |
| 08/12/2024 | $65.68 | $64.93 (-1.14%) | $66.19 | $64.44 | 464,300 | $5.53 B |
| 08/09/2024 | $64.79 | $65.56 (1.19%) | $65.62 | $64.35 | 638,400 | $5.58 B |
| 08/08/2024 | $64.70 | $65.08 (0.59%) | $65.10 | $64.18 | 465,500 | $5.54 B |
| 08/07/2024 | $66.13 | $64.12 (-3.04%) | $66.56 | $63.86 | 505,700 | $5.46 B |
| 08/06/2024 | $65.19 | $65.39 (0.31%) | $66.29 | $65.19 | 752,400 | $5.57 B |
| 08/05/2024 | $63.69 | $65.03 (2.1%) | $65.68 | $63.19 | 625,300 | $5.54 B |
| 08/02/2024 | $65.97 | $67.03 (1.61%) | $67.07 | $64.66 | 685,600 | $5.71 B |
| 08/01/2024 | $70.58 | $68.41 (-3.07%) | $70.58 | $67.86 | 604,700 | $5.83 B |
| 07/31/2024 | $72.09 | $69.72 (-3.29%) | $72.74 | $69.60 | 698,700 | $5.94 B |
| 07/30/2024 | $67.57 | $70.70 (4.63%) | $72.00 | $67.38 | 2.01 M | $6.02 B |
| 07/29/2024 | $67.00 | $65.93 (-1.6%) | $67.07 | $65.36 | 593,525 | $5.61 B |
| 07/26/2024 | $69.29 | $66.88 (-3.48%) | $69.84 | $65.82 | 999,100 | $5.70 B |
| 07/25/2024 | $65.51 | $68.93 (5.22%) | $71.27 | $65.50 | 1.93 M | $5.87 B |
| 07/24/2024 | $61.48 | $61.10 (-0.62%) | $62.78 | $60.93 | 896,319 | $5.20 B |
| 07/23/2024 | $59.88 | $62.85 (4.96%) | $63.24 | $59.88 | 630,683 | $5.35 B |
| 07/22/2024 | $60.00 | $59.98 (-0.03%) | $60.18 | $59.38 | 661,700 | $5.11 B |
| 07/19/2024 | $59.46 | $59.67 (0.35%) | $60.12 | $59.04 | 450,045 | $5.03 B |
| 07/18/2024 | $59.97 | $59.62 (-0.58%) | $60.68 | $59.06 | 356,592 | $5.02 B |
| 07/17/2024 | $59.76 | $60.01 (0.42%) | $60.93 | $59.69 | 252,700 | $5.06 B |
| 07/16/2024 | $61.08 | $60.53 (-0.9%) | $61.85 | $60.25 | 336,500 | $5.10 B |
| 07/15/2024 | $60.00 | $60.56 (0.93%) | $60.67 | $59.60 | 300,647 | $5.10 B |
| 07/12/2024 | $59.03 | $59.77 (1.25%) | $59.90 | $58.90 | 329,021 | $5.04 B |
| 07/11/2024 | $58.10 | $58.57 (0.81%) | $59.47 | $57.99 | 377,600 | $4.94 B |
| 07/10/2024 | $57.16 | $57.29 (0.23%) | $57.45 | $56.61 | 329,122 | $4.83 B |
| 07/09/2024 | $58.97 | $57.07 (-3.22%) | $58.97 | $57.04 | 305,005 | $4.81 B |
| 07/08/2024 | $58.45 | $59.03 (0.99%) | $59.22 | $58.23 | 316,900 | $4.97 B |
| 07/05/2024 | $58.27 | $58.51 (0.41%) | $58.61 | $58.20 | 339,217 | $4.93 B |