Pegasystems Inc. (PEGA) Historical Stock Price Data | Complete Trading History - Stocknear

Pegasystems Inc.

NASDAQ: PEGA · Real-Time Price · USD
58.66
0.37 (0.63%)
At close: Sep 26, 2025, 3:59 PM
58.66
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT

PEGA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 58.29 58.84 57.75 58.66 58.66 0.63% 933,256
Sep 25, 2025 59.29 59.29 57.68 58.29 58.29 -3.14% 758,718
Sep 24, 2025 60.60 61.00 59.62 60.18 60.18 -0.30% 1,316,991
Sep 23, 2025 60.32 60.80 59.76 60.36 60.36 0.63% 854,331
Sep 22, 2025 59.37 60.22 58.60 59.98 59.98 0.50% 943,825
Sep 19, 2025 59.72 60.20 58.99 59.68 59.68 0.00% 5,133,504
Sep 18, 2025 59.49 60.46 58.87 59.68 59.68 1.98% 1,256,566
Sep 17, 2025 58.28 58.93 57.68 58.52 58.52 0.83% 1,025,100
Sep 16, 2025 59.40 59.44 57.78 58.04 58.04 -2.01% 1,483,243
Sep 15, 2025 58.26 59.36 58.00 59.23 59.23 2.00% 1,470,451
Sep 12, 2025 58.38 58.85 57.58 58.07 58.07 -0.02% 1,451,906
Sep 11, 2025 56.96 58.39 56.66 58.08 58.08 2.89% 1,245,964
Sep 10, 2025 57.13 57.75 55.84 56.45 56.45 -0.98% 1,154,116
Sep 9, 2025 57.58 57.93 56.67 57.01 57.01 -0.85% 942,855
Sep 8, 2025 55.87 57.71 55.78 57.50 57.50 3.58% 1,746,600
Sep 5, 2025 54.11 55.54 53.92 55.51 55.51 3.16% 1,328,069
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