5 DAY PERFORMANCE
+51.19%
1 MONTH PERFORMANCE
+43.40%
3 MONTH PERFORMANCE
+25.76%
6 MONTH PERFORMANCE
+15.13%
YEAR-TO-DATE PERFORMANCE
-22.66%
1 YEAR PERFORMANCE
-14.11%
Pegasystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $30.95 | $31.67 (2.33%) | $31.80 | $30.55 | 1.23 M | $5.30 B |
| 08/05/2026 | $32.02 | $31.81 (-0.66%) | $32.11 | $31.43 | 1.65 M | $5.32 B |
| 08/04/2026 | $30.87 | $31.75 (2.85%) | $31.76 | $30.87 | 1.28 M | $5.31 B |
| 08/03/2026 | $31.30 | $31.37 (0.22%) | $32.06 | $30.82 | 2.18 M | $5.25 B |
| 07/31/2026 | $29.80 | $30.55 (2.52%) | $30.66 | $29.53 | 2.93 M | $5.11 B |
| 07/30/2026 | $30.11 | $30.03 (-0.27%) | $30.30 | $28.49 | 3.41 M | $5.02 B |
| 07/29/2026 | $29.39 | $30.95 (5.31%) | $31.23 | $29.39 | 3.63 M | $5.18 B |
| 07/28/2026 | $29.10 | $29.53 (1.48%) | $30.15 | $28.98 | 5.11 M | $4.94 B |
| 07/27/2026 | $27.50 | $28.60 (4%) | $29.64 | $27.49 | 4.55 M | $4.78 B |
| 07/24/2026 | $26.36 | $26.82 (1.75%) | $26.85 | $25.81 | 4.51 M | $4.48 B |
| 07/23/2026 | $25.61 | $26.01 (1.56%) | $26.74 | $25.34 | 5.48 M | $4.35 B |
| 07/22/2026 | $25.32 | $25.99 (2.65%) | $27.50 | $25.10 | 14.03 M | $4.35 B |
| 07/21/2026 | $30.90 | $30.94 (0.13%) | $31.47 | $30.40 | 7.41 M | $5.17 B |
| 07/20/2026 | $31.52 | $31.69 (0.54%) | $32.10 | $30.85 | 5.58 M | $5.30 B |
| 07/17/2026 | $32.27 | $32.16 (-0.34%) | $33.20 | $31.21 | 3.10 M | $5.43 B |
| 07/16/2026 | $31.58 | $32.92 (4.24%) | $32.99 | $31.03 | 2.37 M | $5.56 B |
| 07/15/2026 | $31.29 | $31.28 (-0.03%) | $32.25 | $31.04 | 2.67 M | $5.28 B |
| 07/14/2026 | $30.40 | $30.68 (0.92%) | $31.95 | $30.25 | 2.38 M | $5.18 B |
| 07/13/2026 | $31.76 | $31.94 (0.57%) | $32.54 | $30.98 | 1.80 M | $5.39 B |
| 07/10/2026 | $32.96 | $31.24 (-5.22%) | $33.11 | $31.18 | 1.22 M | $5.27 B |
| 07/09/2026 | $30.50 | $32.07 (5.15%) | $32.13 | $30.31 | 1.07 M | $5.41 B |
| 07/08/2026 | $31.67 | $31.55 (-0.38%) | $32.13 | $31.16 | 1.44 M | $5.33 B |
| 07/07/2026 | $31.69 | $32.21 (1.64%) | $32.38 | $31.33 | 2.47 M | $5.44 B |
| 07/06/2026 | $30.90 | $31.28 (1.23%) | $31.61 | $30.29 | 3.17 M | $5.28 B |
| 07/02/2026 | $31.22 | $31.05 (-0.54%) | $32.10 | $31.03 | 2.08 M | $5.24 B |
| 07/01/2026 | $30.97 | $31.09 (0.39%) | $31.73 | $30.73 | 1.99 M | $5.25 B |
| 06/30/2026 | $29.98 | $29.97 (-0.03%) | $30.19 | $29.29 | 1.89 M | $5.06 B |
| 06/29/2026 | $31.29 | $30.45 (-2.68%) | $31.66 | $30.15 | 1.84 M | $5.14 B |
| 06/26/2026 | $29.03 | $30.78 (6.03%) | $30.89 | $29.03 | 2.22 M | $5.20 B |
| 06/25/2026 | $29.63 | $28.72 (-3.07%) | $30.30 | $28.66 | 2.02 M | $4.85 B |
| 06/24/2026 | $29.70 | $29.92 (0.74%) | $30.76 | $29.59 | 2.55 M | $5.05 B |
| 06/23/2026 | $29.78 | $29.84 (0.2%) | $30.13 | $29.04 | 3.67 M | $5.04 B |
| 06/22/2026 | $29.64 | $29.38 (-0.88%) | $30.45 | $28.72 | 2.96 M | $4.96 B |
| 06/18/2026 | $30.00 | $30.09 (0.3%) | $30.29 | $29.40 | 4.15 M | $5.08 B |
| 06/17/2026 | $31.93 | $30.23 (-5.32%) | $32.69 | $30.11 | 3.65 M | $5.10 B |
| 06/16/2026 | $32.70 | $32.35 (-1.07%) | $33.34 | $31.92 | 2.31 M | $5.46 B |
| 06/15/2026 | $33.15 | $32.72 (-1.3%) | $33.85 | $32.57 | 2.26 M | $5.52 B |
| 06/12/2026 | $32.91 | $32.76 (-0.46%) | $32.93 | $31.46 | 2.13 M | $5.53 B |
| 06/11/2026 | $32.37 | $32.81 (1.36%) | $33.02 | $31.97 | 1.54 M | $5.54 B |
| 06/10/2026 | $33.08 | $32.91 (-0.51%) | $34.00 | $32.72 | 1.81 M | $5.56 B |
| 06/09/2026 | $34.60 | $34.16 (-1.27%) | $35.17 | $33.22 | 2.13 M | $5.77 B |
| 06/08/2026 | $34.31 | $35.11 (2.33%) | $35.40 | $33.77 | 2.09 M | $5.93 B |
| 06/05/2026 | $35.20 | $34.71 (-1.39%) | $35.77 | $34.08 | 1.50 M | $5.86 B |
| 06/04/2026 | $36.07 | $35.44 (-1.75%) | $36.40 | $35.01 | 1.66 M | $5.98 B |
| 06/03/2026 | $35.92 | $35.11 (-2.26%) | $35.92 | $34.58 | 1.66 M | $5.93 B |
| 06/02/2026 | $36.65 | $36.61 (-0.11%) | $37.39 | $35.51 | 1.69 M | $6.18 B |
| 06/01/2026 | $36.99 | $37.93 (2.54%) | $38.14 | $36.08 | 1.98 M | $6.40 B |
| 05/29/2026 | $34.06 | $35.73 (4.9%) | $35.93 | $34.03 | 3.05 M | $6.03 B |
| 05/28/2026 | $33.75 | $33.84 (0.27%) | $34.91 | $33.26 | 1.40 M | $5.71 B |
| 05/27/2026 | $34.47 | $33.75 (-2.09%) | $35.15 | $33.71 | 1.45 M | $5.70 B |
| 05/26/2026 | $34.37 | $34.33 (-0.12%) | $34.80 | $33.57 | 1.14 M | $5.80 B |
| 05/22/2026 | $34.66 | $34.35 (-0.89%) | $35.31 | $34.12 | 1.37 M | $5.80 B |
| 05/21/2026 | $33.74 | $34.25 (1.51%) | $34.30 | $32.92 | 1.61 M | $5.78 B |
| 05/20/2026 | $32.91 | $34.37 (4.44%) | $34.38 | $32.00 | 1.76 M | $5.80 B |
| 05/19/2026 | $35.10 | $33.50 (-4.56%) | $35.49 | $33.10 | 1.53 M | $5.66 B |
| 05/18/2026 | $33.65 | $34.15 (1.49%) | $34.81 | $33.61 | 1.93 M | $5.77 B |
| 05/15/2026 | $33.66 | $33.71 (0.15%) | $34.14 | $33.30 | 1.70 M | $5.69 B |
| 05/14/2026 | $32.87 | $33.39 (1.58%) | $33.79 | $32.23 | 1.71 M | $5.64 B |
| 05/13/2026 | $33.94 | $32.72 (-3.59%) | $34.21 | $32.53 | 2.39 M | $5.52 B |
| 05/12/2026 | $34.42 | $34.01 (-1.19%) | $35.05 | $33.98 | 2.40 M | $5.74 B |
| 05/11/2026 | $35.60 | $34.26 (-3.76%) | $36.30 | $33.94 | 1.88 M | $5.78 B |
| 05/08/2026 | $36.29 | $35.98 (-0.85%) | $36.35 | $35.18 | 1.62 M | $6.07 B |
| 05/07/2026 | $37.28 | $36.73 (-1.48%) | $37.89 | $36.56 | 1.93 M | $6.20 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.
