Pegasystems Inc. (PEGA)
NASDAQ: PEGA · Real-Time Price · USD
96.28
+3.21 (3.45%)
At close: May 12, 2025, 4:00 PM
95.22
-1.06 (-1.10%)
After-hours: May 12, 2025, 4:44 PM EDT
Pegasystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 97.29 | 97.29 | 95.20 | 96.20 | - | 3.36% | 668,651 |
| May 9, 2025 | 94.37 | 94.99 | 92.42 | 93.07 | 93.07 | -0.95% | 595,093 |
| May 8, 2025 | 94.00 | 95.67 | 93.59 | 93.96 | 93.96 | 0.99% | 697,107 |
| May 7, 2025 | 91.39 | 93.04 | 91.19 | 93.04 | 93.04 | 1.95% | 741,869 |
| May 6, 2025 | 91.73 | 92.87 | 90.82 | 91.26 | 91.26 | -1.60% | 657,281 |
| May 5, 2025 | 91.65 | 94.28 | 91.53 | 92.74 | 92.74 | 0.63% | 625,893 |
| May 2, 2025 | 93.04 | 93.89 | 91.76 | 92.16 | 92.16 | 0.08% | 634,453 |
| May 1, 2025 | 93.00 | 94.62 | 92.08 | 92.09 | 92.09 | 0.01% | 780,340 |
| Apr 30, 2025 | 89.80 | 92.24 | 88.92 | 92.08 | 92.08 | 1.01% | 1,066,094 |
| Apr 29, 2025 | 91.50 | 92.60 | 90.91 | 91.16 | 91.16 | 0.05% | 1,003,288 |
| Apr 28, 2025 | 91.57 | 92.66 | 90.11 | 91.11 | 91.11 | -0.63% | 1,059,451 |
| Apr 25, 2025 | 91.13 | 91.79 | 89.33 | 91.69 | 91.69 | 0.38% | 1,276,433 |
| Apr 24, 2025 | 88.14 | 91.46 | 85.79 | 91.34 | 91.34 | 3.15% | 2,155,802 |
| Apr 23, 2025 | 88.46 | 93.08 | 86.56 | 88.55 | 88.55 | 28.78% | 3,853,159 |
| Apr 22, 2025 | 67.31 | 69.06 | 67.13 | 68.76 | 68.76 | 3.57% | 1,107,462 |
| Apr 21, 2025 | 67.35 | 67.84 | 65.89 | 66.39 | 66.39 | -2.85% | 768,539 |
| Apr 17, 2025 | 68.31 | 69.44 | 67.59 | 68.34 | 68.34 | 0.49% | 671,426 |
| Apr 16, 2025 | 68.68 | 69.92 | 67.36 | 68.01 | 68.01 | -2.37% | 818,967 |
| Apr 15, 2025 | 68.94 | 70.45 | 68.88 | 69.66 | 69.66 | 1.04% | 523,959 |
| Apr 14, 2025 | 70.30 | 70.47 | 67.71 | 68.94 | 68.94 | 1.04% | 529,433 |
| Apr 11, 2025 | 67.57 | 68.62 | 66.01 | 68.23 | 68.23 | 0.77% | 514,499 |
| Apr 10, 2025 | 69.00 | 70.00 | 65.99 | 67.71 | 67.71 | -4.22% | 741,183 |
| Apr 9, 2025 | 62.33 | 71.21 | 62.11 | 70.69 | 70.69 | 13.23% | 986,474 |
| Apr 8, 2025 | 66.24 | 66.40 | 61.33 | 62.43 | 62.43 | -1.20% | 1,281,943 |
| Apr 7, 2025 | 60.65 | 66.13 | 59.67 | 63.19 | 63.19 | -0.17% | 1,538,838 |
| Apr 4, 2025 | 66.09 | 66.66 | 62.45 | 63.30 | 63.30 | -7.27% | 1,525,373 |
| Apr 3, 2025 | 68.16 | 69.36 | 67.05 | 68.26 | 68.26 | -5.44% | 1,016,197 |
| Apr 2, 2025 | 69.01 | 72.92 | 68.87 | 72.19 | 72.19 | 2.30% | 654,081 |
| Apr 1, 2025 | 69.49 | 70.66 | 68.94 | 70.57 | 70.57 | 1.51% | 1,401,331 |
| Mar 31, 2025 | 67.89 | 69.66 | 67.03 | 69.52 | 69.49 | - | 823,431 |
| Mar 28, 2025 | 72.00 | 72.32 | 69.02 | 69.52 | 69.49 | -4.14% | 1,063,434 |
| Mar 27, 2025 | 74.24 | 74.24 | 72.38 | 72.52 | 72.49 | -2.59% | 609,774 |
| Mar 26, 2025 | 75.61 | 75.75 | 73.91 | 74.45 | 74.42 | -1.74% | 499,366 |
| Mar 25, 2025 | 76.13 | 76.68 | 75.65 | 75.77 | 75.74 | 0.26% | 382,886 |
| Mar 24, 2025 | 74.24 | 75.69 | 73.67 | 75.57 | 75.54 | 3.68% | 510,923 |
| Mar 21, 2025 | 71.12 | 73.02 | 70.44 | 72.89 | 72.86 | 1.31% | 757,807 |
| Mar 20, 2025 | 72.39 | 73.50 | 71.46 | 71.95 | 71.92 | -0.98% | 855,702 |
| Mar 19, 2025 | 72.07 | 73.31 | 71.72 | 72.66 | 72.63 | 2.01% | 1,451,379 |
| Mar 18, 2025 | 72.03 | 72.35 | 70.85 | 71.23 | 71.20 | -1.82% | 672,751 |
| Mar 17, 2025 | 71.55 | 73.70 | 71.53 | 72.55 | 72.52 | 0.78% | 847,452 |
| Mar 14, 2025 | 69.33 | 72.41 | 69.21 | 71.99 | 71.96 | 5.65% | 1,204,552 |
| Mar 13, 2025 | 72.17 | 72.29 | 67.60 | 68.14 | 68.11 | -6.45% | 1,324,149 |
| Mar 12, 2025 | 72.73 | 73.30 | 71.51 | 72.84 | 72.81 | 2.84% | 778,828 |
| Mar 11, 2025 | 70.71 | 72.12 | 69.75 | 70.83 | 70.80 | 0.58% | 907,812 |
| Mar 10, 2025 | 74.26 | 74.50 | 70.10 | 70.42 | 70.39 | -7.32% | 1,062,606 |
| Mar 7, 2025 | 76.45 | 78.45 | 74.61 | 75.98 | 75.95 | -1.14% | 1,246,435 |
| Mar 6, 2025 | 78.04 | 79.61 | 76.75 | 76.86 | 76.83 | -3.11% | 679,609 |
| Mar 5, 2025 | 77.73 | 79.84 | 76.84 | 79.33 | 79.30 | 2.19% | 807,652 |
| Mar 4, 2025 | 75.65 | 78.71 | 74.76 | 77.63 | 77.60 | 0.82% | 744,365 |
| Mar 3, 2025 | 78.45 | 79.26 | 76.53 | 77.00 | 76.97 | -1.92% | 782,674 |