5 DAY PERFORMANCE
+27.60%
1 MONTH PERFORMANCE
+8.73%
3 MONTH PERFORMANCE
+15.13%
6 MONTH PERFORMANCE
-21.66%
YEAR-TO-DATE PERFORMANCE
-22.66%
1 YEAR PERFORMANCE
+1.23%
Pegasystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $36.72 | $36.28 (-1.2%) | $37.00 | $35.50 | 536.04 K | $6.11 B |
| 05/05/2026 | $37.07 | $36.95 (-0.32%) | $37.20 | $35.44 | 1.61 M | $6.24 B |
| 05/04/2026 | $36.38 | $36.79 (1.13%) | $37.62 | $36.27 | 1.83 M | $6.21 B |
| 05/01/2026 | $37.71 | $36.20 (-4%) | $38.21 | $35.82 | 2.35 M | $6.11 B |
| 04/30/2026 | $35.24 | $36.55 (3.72%) | $36.76 | $35.01 | 2.19 M | $6.17 B |
| 04/29/2026 | $35.40 | $35.67 (0.76%) | $36.00 | $34.81 | 2.24 M | $6.02 B |
| 04/28/2026 | $37.13 | $35.96 (-3.15%) | $38.09 | $35.88 | 1.82 M | $6.07 B |
| 04/27/2026 | $37.13 | $36.77 (-0.97%) | $37.79 | $36.06 | 2.51 M | $6.21 B |
| 04/24/2026 | $35.45 | $37.33 (5.3%) | $37.38 | $35.45 | 2.97 M | $6.30 B |
| 04/23/2026 | $35.81 | $35.25 (-1.56%) | $36.75 | $34.34 | 5.38 M | $5.95 B |
| 04/22/2026 | $40.98 | $37.48 (-8.54%) | $41.85 | $37.17 | 5.26 M | $6.33 B |
| 04/21/2026 | $42.23 | $39.29 (-6.96%) | $42.98 | $38.64 | 5.56 M | $6.63 B |
| 04/20/2026 | $43.24 | $43.80 (1.3%) | $44.65 | $42.87 | 1.89 M | $7.39 B |
| 04/17/2026 | $44.49 | $43.61 (-1.98%) | $44.91 | $43.38 | 1.95 M | $7.36 B |
| 04/16/2026 | $43.77 | $43.28 (-1.12%) | $44.69 | $42.96 | 1.57 M | $7.36 B |
| 04/15/2026 | $41.74 | $42.75 (2.42%) | $43.14 | $41.59 | 2.54 M | $7.27 B |
| 04/14/2026 | $42.09 | $41.23 (-2.04%) | $42.88 | $41.04 | 2.21 M | $7.01 B |
| 04/13/2026 | $39.40 | $41.58 (5.53%) | $41.83 | $39.39 | 2.35 M | $7.07 B |
| 04/10/2026 | $39.87 | $39.37 (-1.25%) | $39.98 | $38.38 | 2.32 M | $6.69 B |
| 04/09/2026 | $40.81 | $39.87 (-2.3%) | $40.81 | $38.77 | 2.06 M | $6.78 B |
| 04/08/2026 | $43.88 | $41.20 (-6.11%) | $44.33 | $41.14 | 2.12 M | $7.00 B |
| 04/07/2026 | $42.21 | $42.35 (0.33%) | $43.16 | $41.98 | 1.69 M | $7.20 B |
| 04/06/2026 | $42.38 | $42.48 (0.24%) | $42.86 | $41.85 | 1.49 M | $7.22 B |
| 04/02/2026 | $41.60 | $42.62 (2.45%) | $43.50 | $41.01 | 1.73 M | $7.25 B |
| 04/01/2026 | $43.17 | $42.29 (-2.04%) | $43.68 | $42.18 | 2.36 M | $7.19 B |
| 03/31/2026 | $41.88 | $42.56 (1.62%) | $42.92 | $41.28 | 1.57 M | $7.24 B |
| 03/30/2026 | $40.76 | $41.48 (1.77%) | $41.80 | $40.60 | 1.26 M | $7.05 B |
| 03/27/2026 | $41.30 | $40.31 (-2.4%) | $41.64 | $39.68 | 1.55 M | $6.85 B |
| 03/26/2026 | $41.20 | $42.16 (2.33%) | $42.77 | $41.15 | 970.22 K | $7.17 B |
| 03/25/2026 | $42.67 | $41.49 (-2.77%) | $43.29 | $40.63 | 1.22 M | $7.05 B |
| 03/24/2026 | $43.67 | $41.95 (-3.94%) | $43.67 | $41.09 | 1.49 M | $7.13 B |
| 03/23/2026 | $44.13 | $44.36 (0.52%) | $44.92 | $43.05 | 1.74 M | $7.54 B |
| 03/20/2026 | $42.53 | $43.42 (2.09%) | $44.08 | $41.56 | 2.96 M | $7.38 B |
| 03/19/2026 | $42.51 | $43.16 (1.53%) | $44.32 | $42.51 | 1.19 M | $7.34 B |
| 03/18/2026 | $41.70 | $43.06 (3.26%) | $43.53 | $41.48 | 2.47 M | $7.32 B |
| 03/17/2026 | $42.85 | $42.48 (-0.86%) | $44.85 | $42.36 | 1.90 M | $7.22 B |
| 03/16/2026 | $42.71 | $42.85 (0.33%) | $43.79 | $42.42 | 2.01 M | $7.28 B |
| 03/13/2026 | $42.09 | $42.45 (0.86%) | $42.83 | $41.05 | 5.33 M | $7.22 B |
| 03/12/2026 | $43.47 | $42.50 (-2.23%) | $44.00 | $42.11 | 2.48 M | $7.23 B |
| 03/11/2026 | $45.79 | $43.59 (-4.8%) | $45.79 | $43.23 | 2.06 M | $7.41 B |
| 03/10/2026 | $46.21 | $44.69 (-3.29%) | $46.28 | $44.29 | 1.40 M | $7.60 B |
| 03/09/2026 | $46.63 | $46.19 (-0.94%) | $47.00 | $45.09 | 2.35 M | $7.85 B |
| 03/06/2026 | $46.82 | $47.24 (0.9%) | $47.75 | $46.15 | 2.33 M | $8.03 B |
| 03/05/2026 | $46.72 | $47.30 (1.24%) | $48.39 | $46.69 | 2.20 M | $8.04 B |
| 03/04/2026 | $45.02 | $47.05 (4.51%) | $48.00 | $44.92 | 2.48 M | $8.00 B |
| 03/03/2026 | $43.46 | $45.01 (3.57%) | $46.04 | $43.23 | 1.68 M | $7.65 B |
| 03/02/2026 | $43.37 | $44.62 (2.88%) | $45.01 | $43.20 | 1.58 M | $7.59 B |
| 02/27/2026 | $43.89 | $43.73 (-0.36%) | $44.19 | $43.01 | 2.64 M | $7.43 B |
| 02/26/2026 | $44.10 | $45.31 (2.74%) | $45.41 | $43.67 | 2.76 M | $7.70 B |
| 02/25/2026 | $43.50 | $43.08 (-0.97%) | $43.91 | $42.08 | 2.24 M | $7.32 B |
| 02/24/2026 | $42.01 | $43.28 (3.02%) | $44.80 | $41.43 | 2.43 M | $7.36 B |
| 02/23/2026 | $44.66 | $41.98 (-6%) | $44.67 | $41.41 | 3.25 M | $7.14 B |
| 02/20/2026 | $44.58 | $45.36 (1.75%) | $45.96 | $44.01 | 2.61 M | $7.71 B |
| 02/19/2026 | $44.61 | $44.76 (0.34%) | $44.91 | $43.49 | 1.91 M | $7.61 B |
| 02/18/2026 | $44.65 | $44.68 (0.07%) | $45.30 | $44.30 | 2.01 M | $7.60 B |
| 02/17/2026 | $43.63 | $44.50 (1.99%) | $45.38 | $43.12 | 4.20 M | $7.57 B |
| 02/13/2026 | $41.27 | $43.85 (6.25%) | $44.14 | $40.44 | 4.25 M | $7.45 B |
| 02/12/2026 | $39.11 | $40.59 (3.78%) | $42.34 | $38.84 | 7.27 M | $6.90 B |
| 02/11/2026 | $39.08 | $37.93 (-2.94%) | $39.61 | $35.89 | 6.20 M | $6.45 B |
| 02/10/2026 | $42.00 | $43.03 (2.45%) | $43.27 | $41.60 | 4.00 M | $7.32 B |
| 02/09/2026 | $40.08 | $41.84 (4.39%) | $42.42 | $39.25 | 3.11 M | $7.11 B |
| 02/06/2026 | $38.86 | $40.12 (3.24%) | $40.22 | $37.88 | 2.20 M | $6.84 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.
