Pegasystems Inc. (PEGA)
NASDAQ: PEGA
· Real-Time Price · USD
55.51
1.70 (3.16%)
At close: Sep 05, 2025, 3:59 PM
55.80
0.52%
After-hours: Sep 05, 2025, 07:52 PM EDT
PEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.11 | 55.54 | 53.92 | 55.51 | 55.51 | 3.16% | 1,327,801 |
| Sep 4, 2025 | 53.66 | 53.90 | 52.26 | 53.81 | 53.81 | -0.11% | 1,004,012 |
| Sep 3, 2025 | 53.44 | 54.25 | 52.82 | 53.87 | 53.87 | 0.32% | 1,167,178 |
| Sep 2, 2025 | 52.95 | 54.25 | 52.74 | 53.70 | 53.70 | -0.94% | 923,413 |
| Aug 29, 2025 | 53.74 | 54.25 | 53.36 | 54.21 | 54.21 | 1.12% | 943,513 |
| Aug 28, 2025 | 53.08 | 53.82 | 53.06 | 53.61 | 53.61 | 1.38% | 1,025,243 |
| Aug 27, 2025 | 52.48 | 53.27 | 52.37 | 52.88 | 52.88 | 1.09% | 1,107,900 |
| Aug 26, 2025 | 52.89 | 53.22 | 52.18 | 52.31 | 52.31 | -0.97% | 913,635 |
| Aug 25, 2025 | 52.61 | 53.46 | 52.51 | 52.82 | 52.82 | -0.21% | 963,343 |
| Aug 22, 2025 | 51.06 | 53.05 | 50.78 | 52.93 | 52.93 | 3.54% | 1,184,200 |
| Aug 21, 2025 | 51.42 | 51.50 | 50.39 | 51.12 | 51.12 | -1.35% | 945,700 |
| Aug 20, 2025 | 52.04 | 52.27 | 51.27 | 51.82 | 51.82 | -0.92% | 950,300 |
| Aug 19, 2025 | 53.26 | 53.75 | 51.94 | 52.30 | 52.30 | -1.77% | 971,800 |
| Aug 18, 2025 | 52.61 | 53.48 | 52.61 | 53.24 | 53.24 | 1.10% | 1,032,020 |
| Aug 15, 2025 | 52.01 | 53.18 | 51.94 | 52.66 | 52.66 | 1.43% | 1,118,428 |
| Aug 14, 2025 | 52.31 | 52.90 | 51.83 | 51.92 | 51.92 | -1.83% | 1,123,148 |
| Aug 13, 2025 | 51.01 | 52.96 | 50.75 | 52.89 | 52.89 | 3.79% | 1,307,673 |
| Aug 12, 2025 | 50.13 | 51.21 | 49.32 | 50.96 | 50.96 | 2.43% | 1,905,822 |
| Aug 11, 2025 | 51.00 | 51.69 | 49.55 | 49.75 | 49.75 | -2.87% | 2,710,618 |
| Aug 8, 2025 | 54.01 | 54.26 | 50.73 | 51.22 | 51.22 | -4.76% | 2,766,023 |