Pegasystems Inc. (PEGA)
NASDAQ: PEGA
· Real-Time Price · USD
51.92
-0.97 (-1.83%)
At close: Aug 14, 2025, 3:59 PM
51.90
-0.04%
Pre-market: Aug 15, 2025, 09:11 AM EDT
PEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.31 | 52.90 | 51.83 | 51.92 | 51.92 | -1.83% | 945,408 |
| 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 |
| Aug 7, 2025 | 58.09 | 58.83 | 52.57 | 53.78 | 53.78 | -6.71% | 2,576,845 |
| Aug 6, 2025 | 57.55 | 57.83 | 56.84 | 57.65 | 57.65 | 0.96% | 1,041,099 |
| Aug 5, 2025 | 58.88 | 58.88 | 56.94 | 57.10 | 57.10 | -2.38% | 1,306,792 |
| Aug 4, 2025 | 57.89 | 58.71 | 57.63 | 58.49 | 58.49 | 1.90% | 987,712 |
| Aug 1, 2025 | 58.00 | 58.54 | 56.80 | 57.40 | 57.40 | -2.23% | 1,529,015 |
| Jul 31, 2025 | 60.23 | 60.27 | 58.58 | 58.71 | 58.71 | -1.81% | 1,403,412 |
| Jul 30, 2025 | 60.26 | 60.96 | 59.41 | 59.79 | 59.79 | -0.99% | 1,372,724 |
| Jul 29, 2025 | 59.96 | 60.56 | 58.74 | 60.39 | 60.39 | 0.73% | 2,118,290 |
| Jul 28, 2025 | 59.16 | 60.26 | 58.46 | 59.95 | 59.95 | 1.90% | 1,952,780 |
| Jul 25, 2025 | 58.00 | 58.91 | 57.08 | 58.83 | 58.83 | 1.29% | 2,315,633 |
| Jul 24, 2025 | 58.47 | 59.85 | 57.18 | 58.08 | 58.08 | 0.12% | 3,334,300 |
| Jul 23, 2025 | 51.24 | 58.04 | 49.50 | 58.01 | 58.01 | 13.92% | 5,032,900 |
| Jul 22, 2025 | 51.55 | 52.26 | 50.92 | 50.92 | 50.92 | -0.82% | 3,146,200 |
| Jul 21, 2025 | 52.50 | 52.76 | 51.17 | 51.34 | 51.34 | -1.67% | 2,707,092 |
| Jul 18, 2025 | 51.15 | 52.50 | 50.87 | 52.21 | 52.21 | 2.55% | 2,355,512 |