5 DAY PERFORMANCE
+25.38%
1 MONTH PERFORMANCE
+37.63%
3 MONTH PERFORMANCE
+53.51%
6 MONTH PERFORMANCE
+6.38%
YEAR-TO-DATE PERFORMANCE
-22.66%
1 YEAR PERFORMANCE
-22.60%
Pegasystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.76 | $35.14 (-1.73%) | $35.76 | $35.09 | 28.24 K | |
| 09/18/2026 | $36.07 | $35.05 (-2.83%) | $36.07 | $34.78 | 4.22 M | $5.86 B |
| 09/17/2026 | $34.95 | $36.07 (3.2%) | $36.44 | $34.66 | 2.59 M | $6.03 B |
| 09/16/2026 | $36.68 | $36.84 (0.44%) | $37.60 | $36.52 | 3.01 M | $6.16 B |
| 09/15/2026 | $38.04 | $37.63 (-1.08%) | $38.83 | $37.53 | 2.71 M | $6.29 B |
| 09/14/2026 | $37.00 | $38.71 (4.62%) | $38.81 | $36.98 | 2.20 M | $6.47 B |
| 09/11/2026 | $36.10 | $36.24 (0.39%) | $36.53 | $35.67 | 1.55 M | $6.06 B |
| 09/10/2026 | $34.89 | $35.72 (2.38%) | $36.00 | $34.64 | 3.33 M | $5.97 B |
| 09/09/2026 | $35.91 | $35.03 (-2.45%) | $35.91 | $34.71 | 1.61 M | $5.86 B |
| 09/08/2026 | $36.92 | $35.80 (-3.03%) | $37.12 | $34.80 | 2.57 M | $5.99 B |
| 09/04/2026 | $37.51 | $37.36 (-0.4%) | $37.67 | $36.35 | 2.12 M | $6.25 B |
| 09/03/2026 | $38.19 | $37.72 (-1.23%) | $38.96 | $37.38 | 2.72 M | $6.31 B |
| 09/02/2026 | $36.65 | $37.32 (1.83%) | $37.46 | $36.28 | 2.83 M | $6.24 B |
| 09/01/2026 | $36.26 | $36.68 (1.16%) | $37.31 | $36.10 | 4.47 M | $6.13 B |
| 08/31/2026 | $35.53 | $36.81 (3.6%) | $36.98 | $35.53 | 2.18 M | $6.15 B |
| 08/28/2026 | $35.84 | $36.17 (0.92%) | $36.53 | $35.69 | 1.40 M | $6.05 B |
| 08/27/2026 | $34.61 | $35.89 (3.7%) | $36.08 | $34.30 | 2.46 M | $6.00 B |
| 08/26/2026 | $33.28 | $33.83 (1.65%) | $34.38 | $33.25 | 1.14 M | $5.66 B |
| 08/25/2026 | $34.09 | $34.00 (-0.26%) | $34.41 | $33.59 | 1.33 M | $5.69 B |
| 08/24/2026 | $33.45 | $34.28 (2.48%) | $34.56 | $33.33 | 2.10 M | $5.73 B |
| 08/21/2026 | $33.46 | $33.56 (0.3%) | $34.00 | $33.05 | 1.95 M | $5.61 B |
| 08/20/2026 | $33.52 | $33.61 (0.27%) | $34.05 | $33.30 | 1.48 M | $5.62 B |
| 08/19/2026 | $32.61 | $33.83 (3.74%) | $34.11 | $32.18 | 1.97 M | $5.66 B |
| 08/18/2026 | $32.35 | $32.50 (0.46%) | $32.80 | $32.27 | 1.24 M | $5.43 B |
| 08/17/2026 | $31.70 | $31.88 (0.57%) | $32.17 | $31.11 | 1.68 M | $5.33 B |
| 08/14/2026 | $34.00 | $32.32 (-4.94%) | $34.00 | $32.04 | 1.72 M | $5.40 B |
| 08/13/2026 | $31.44 | $33.49 (6.52%) | $33.76 | $31.32 | 2.28 M | $5.60 B |
| 08/12/2026 | $32.29 | $31.35 (-2.91%) | $32.83 | $31.26 | 1.54 M | $5.24 B |
| 08/11/2026 | $32.75 | $33.07 (0.98%) | $33.70 | $32.56 | 1.41 M | $5.53 B |
| 08/10/2026 | $32.53 | $33.01 (1.48%) | $33.20 | $32.27 | 1.07 M | $5.52 B |
| 08/07/2026 | $32.30 | $32.74 (1.36%) | $32.83 | $31.97 | 1.34 M | $5.47 B |
| 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 |
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.
