5 DAY PERFORMANCE
+23.19%
1 MONTH PERFORMANCE
+9.76%
3 MONTH PERFORMANCE
-1.05%
6 MONTH PERFORMANCE
+39.10%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+48.29%
Pegasystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $72.73 | $72.84 (0.15%) | $73.30 | $71.51 | 778,418 | $6.26 B |
| 03/11/2025 | $70.71 | $70.83 (0.17%) | $72.12 | $69.75 | 907,812 | $6.09 B |
| 03/10/2025 | $74.26 | $70.42 (-5.17%) | $74.50 | $70.10 | 1.06 M | $6.06 B |
| 03/07/2025 | $76.45 | $75.98 (-0.61%) | $78.45 | $74.61 | 1.25 M | $6.53 B |
| 03/06/2025 | $78.04 | $76.86 (-1.51%) | $79.61 | $76.75 | 679,609 | $6.61 B |
| 03/05/2025 | $77.73 | $79.33 (2.06%) | $79.84 | $76.84 | 807,652 | $6.82 B |
| 03/04/2025 | $75.65 | $77.63 (2.62%) | $78.71 | $74.76 | 744,400 | $6.68 B |
| 03/03/2025 | $78.45 | $77.00 (-1.85%) | $79.26 | $76.53 | 782,674 | $6.62 B |
| 02/28/2025 | $76.01 | $78.51 (3.29%) | $78.58 | $75.82 | 1.02 M | $6.75 B |
| 02/27/2025 | $79.18 | $76.37 (-3.55%) | $79.50 | $76.22 | 746,412 | $6.57 B |
| 02/26/2025 | $78.95 | $78.87 (-0.1%) | $80.55 | $78.31 | 503,854 | $6.78 B |
| 02/25/2025 | $78.00 | $78.38 (0.49%) | $78.72 | $75.72 | 887,000 | $6.74 B |
| 02/24/2025 | $78.41 | $78.17 (-0.31%) | $78.91 | $76.25 | 1.03 M | $6.72 B |
| 02/21/2025 | $80.87 | $77.89 (-3.68%) | $81.61 | $77.75 | 894,800 | $6.70 B |
| 02/20/2025 | $83.76 | $81.50 (-2.7%) | $84.71 | $81.42 | 1.08 M | $7.01 B |
| 02/19/2025 | $85.13 | $84.17 (-1.13%) | $85.41 | $82.71 | 1.01 M | $7.24 B |
| 02/18/2025 | $84.96 | $86.06 (1.29%) | $86.58 | $83.65 | 1.42 M | $7.40 B |
| 02/14/2025 | $85.30 | $85.02 (-0.33%) | $85.31 | $81.86 | 2.03 M | $7.31 B |
| 02/13/2025 | $99.80 | $85.28 (-14.55%) | $100.17 | $85.05 | 3.29 M | $7.33 B |
| 02/12/2025 | $102.06 | $106.09 (3.95%) | $106.16 | $102.03 | 1.53 M | $9.12 B |
| 02/11/2025 | $105.84 | $103.31 (-2.39%) | $106.44 | $102.03 | 1.66 M | $8.88 B |
| 02/10/2025 | $106.80 | $104.79 (-1.88%) | $106.80 | $104.70 | 727,154 | $9.01 B |
| 02/07/2025 | $106.00 | $105.47 (-0.5%) | $106.88 | $104.74 | 785,749 | $9.03 B |
| 02/06/2025 | $109.00 | $105.27 (-3.42%) | $109.41 | $105.09 | 798,500 | $9.01 B |
| 02/05/2025 | $108.58 | $108.49 (-0.08%) | $109.78 | $107.97 | 846,318 | $9.29 B |
| 02/04/2025 | $108.51 | $108.58 (0.06%) | $109.25 | $107.25 | 452,600 | $9.30 B |
| 02/03/2025 | $105.63 | $107.93 (2.18%) | $109.10 | $105.41 | 536,747 | $9.24 B |
| 01/31/2025 | $108.20 | $108.29 (0.08%) | $108.90 | $107.08 | 1.02 M | $9.27 B |
| 01/30/2025 | $106.63 | $106.86 (0.22%) | $107.68 | $105.01 | 885,329 | $9.15 B |
| 01/29/2025 | $111.95 | $106.51 (-4.86%) | $111.95 | $106.12 | 873,900 | $9.12 B |
| 01/28/2025 | $106.85 | $112.29 (5.09%) | $113.67 | $106.54 | 1.15 M | $9.61 B |
| 01/27/2025 | $104.48 | $106.15 (1.6%) | $109.95 | $104.45 | 730,109 | $9.09 B |
| 01/24/2025 | $108.58 | $108.11 (-0.43%) | $109.88 | $108.00 | 823,141 | $9.26 B |
| 01/23/2025 | $105.97 | $108.75 (2.62%) | $108.92 | $105.65 | 1.12 M | $9.31 B |
| 01/22/2025 | $107.15 | $106.51 (-0.6%) | $107.18 | $105.33 | 638,435 | $9.12 B |
| 01/21/2025 | $104.50 | $105.79 (1.23%) | $106.31 | $104.23 | 790,002 | $9.06 B |
| 01/17/2025 | $104.43 | $103.29 (-1.09%) | $105.34 | $102.10 | 961,222 | $8.84 B |
| 01/16/2025 | $100.17 | $102.49 (2.32%) | $104.59 | $100.00 | 1.30 M | $8.78 B |
| 01/15/2025 | $96.00 | $100.00 (4.17%) | $100.23 | $95.00 | 1.28 M | $8.56 B |
| 01/14/2025 | $93.97 | $93.77 (-0.21%) | $95.09 | $93.01 | 447,900 | $8.03 B |
| 01/13/2025 | $93.25 | $92.75 (-0.54%) | $93.69 | $90.56 | 667,228 | $7.94 B |
| 01/10/2025 | $95.49 | $94.63 (-0.9%) | $95.76 | $94.01 | 977,300 | $8.10 B |
| 01/08/2025 | $93.13 | $96.09 (3.18%) | $96.48 | $92.80 | 646,500 | $8.23 B |
| 01/07/2025 | $94.03 | $93.95 (-0.09%) | $96.15 | $92.69 | 1.47 M | $8.04 B |
| 01/06/2025 | $95.87 | $93.60 (-2.37%) | $95.87 | $92.71 | 566,472 | $8.01 B |
| 01/03/2025 | $93.58 | $94.50 (0.98%) | $94.89 | $93.46 | 531,653 | $8.09 B |
| 01/02/2025 | $94.00 | $92.98 (-1.09%) | $95.00 | $92.18 | 575,400 | $7.96 B |
| 12/31/2024 | $93.83 | $93.20 (-0.67%) | $95.05 | $92.91 | 342,200 | $7.98 B |
| 12/30/2024 | $93.44 | $93.29 (-0.16%) | $94.06 | $92.02 | 385,319 | $7.99 B |
| 12/27/2024 | $95.13 | $94.46 (-0.7%) | $95.47 | $92.86 | 260,770 | $8.09 B |
| 12/26/2024 | $94.72 | $95.60 (0.93%) | $95.84 | $94.39 | 194,810 | $8.19 B |
| 12/24/2024 | $94.60 | $95.06 (0.49%) | $95.27 | $94.41 | 143,500 | $8.14 B |
| 12/23/2024 | $95.81 | $94.40 (-1.47%) | $95.81 | $93.49 | 306,405 | $8.08 B |
| 12/20/2024 | $93.03 | $95.24 (2.38%) | $96.49 | $92.30 | 727,000 | $8.15 B |
| 12/19/2024 | $93.37 | $94.13 (0.81%) | $94.41 | $92.65 | 398,400 | $8.06 B |
| 12/18/2024 | $97.10 | $92.40 (-4.84%) | $97.85 | $91.89 | 393,908 | $7.91 B |
| 12/17/2024 | $96.60 | $96.66 (0.06%) | $97.21 | $95.18 | 439,206 | $8.28 B |
| 12/16/2024 | $95.00 | $97.21 (2.33%) | $97.31 | $94.97 | 356,951 | $8.32 B |
| 12/13/2024 | $95.66 | $94.59 (-1.12%) | $96.98 | $94.38 | 336,418 | $8.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
