5 DAY PERFORMANCE
+53.51%
1 MONTH PERFORMANCE
+34.47%
3 MONTH PERFORMANCE
+4.13%
6 MONTH PERFORMANCE
-26.25%
YEAR-TO-DATE PERFORMANCE
-22.66%
1 YEAR PERFORMANCE
-7.53%
Pegasystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $37.00 | $36.37 (-1.7%) | $37.00 | $35.50 | 1.80 M | $6.14 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 | $7.31 B |
| 04/15/2026 | $41.74 | $42.75 (2.42%) | $43.14 | $41.59 | 2.54 M | $7.22 B |
| 04/14/2026 | $42.09 | $41.23 (-2.04%) | $42.88 | $41.04 | 2.21 M | $6.96 B |
| 04/13/2026 | $39.40 | $41.58 (5.53%) | $41.83 | $39.39 | 2.35 M | $7.02 B |
| 04/10/2026 | $39.87 | $39.37 (-1.25%) | $39.98 | $38.38 | 2.32 M | $6.65 B |
| 04/09/2026 | $40.81 | $39.87 (-2.3%) | $40.81 | $38.77 | 2.06 M | $6.73 B |
| 04/08/2026 | $43.88 | $41.20 (-6.11%) | $44.33 | $41.14 | 2.12 M | $6.96 B |
| 04/07/2026 | $42.21 | $42.35 (0.33%) | $43.16 | $41.98 | 1.69 M | $7.15 B |
| 04/06/2026 | $42.38 | $42.48 (0.24%) | $42.86 | $41.85 | 1.49 M | $7.17 B |
| 04/02/2026 | $41.60 | $42.62 (2.45%) | $43.50 | $41.01 | 1.73 M | $7.19 B |
| 04/01/2026 | $43.17 | $42.29 (-2.04%) | $43.68 | $42.18 | 2.36 M | $7.14 B |
| 03/31/2026 | $41.88 | $42.56 (1.62%) | $42.92 | $41.28 | 1.57 M | $7.18 B |
| 03/30/2026 | $40.76 | $41.48 (1.77%) | $41.80 | $40.60 | 1.26 M | $7.00 B |
| 03/27/2026 | $41.30 | $40.31 (-2.4%) | $41.64 | $39.68 | 1.55 M | $6.81 B |
| 03/26/2026 | $41.20 | $42.16 (2.33%) | $42.77 | $41.15 | 970.22 K | $7.12 B |
| 03/25/2026 | $42.67 | $41.49 (-2.77%) | $43.29 | $40.63 | 1.22 M | $7.00 B |
| 03/24/2026 | $43.67 | $41.95 (-3.94%) | $43.67 | $41.09 | 1.49 M | $7.08 B |
| 03/23/2026 | $44.13 | $44.36 (0.52%) | $44.92 | $43.05 | 1.74 M | $7.49 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.
