5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
-6.14%
3 MONTH PERFORMANCE
-0.09%
6 MONTH PERFORMANCE
+8.26%
YEAR-TO-DATE PERFORMANCE
+19.01%
1 YEAR PERFORMANCE
+14.02%
Pegasystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $57.53 | $60.11 (4.48%) | $60.57 | $57.35 | 1.78 M | $10.25 B |
| 12/04/2025 | $55.03 | $57.00 (3.58%) | $57.21 | $54.80 | 1.33 M | $9.72 B |
| 12/03/2025 | $55.50 | $54.72 (-1.41%) | $55.90 | $54.32 | 960.30 K | $9.33 B |
| 12/02/2025 | $55.00 | $55.78 (1.42%) | $56.24 | $54.82 | 881.84 K | $9.51 B |
| 12/01/2025 | $54.60 | $54.85 (0.46%) | $54.96 | $53.81 | 992.65 K | $9.36 B |
| 11/28/2025 | $54.60 | $54.77 (0.31%) | $55.00 | $54.34 | 396.30 K | $9.34 B |
| 11/26/2025 | $54.65 | $54.32 (-0.6%) | $54.82 | $53.74 | 778.30 K | $9.27 B |
| 11/25/2025 | $54.33 | $54.48 (0.28%) | $55.34 | $53.81 | 900.05 K | $9.29 B |
| 11/24/2025 | $54.59 | $54.37 (-0.4%) | $55.01 | $54.03 | 1.22 M | $9.27 B |
| 11/21/2025 | $52.51 | $54.42 (3.64%) | $55.01 | $51.93 | 1.56 M | $9.28 B |
| 11/20/2025 | $55.03 | $52.38 (-4.82%) | $55.18 | $51.28 | 1.41 M | $8.93 B |
| 11/19/2025 | $54.35 | $54.02 (-0.61%) | $54.44 | $53.32 | 1.25 M | $9.21 B |
| 11/18/2025 | $54.14 | $54.24 (0.18%) | $55.12 | $53.47 | 1.22 M | $9.25 B |
| 11/17/2025 | $56.85 | $54.65 (-3.87%) | $56.85 | $54.13 | 1.21 M | $9.32 B |
| 11/14/2025 | $55.96 | $56.85 (1.59%) | $57.69 | $55.35 | 778.30 K | $9.70 B |
| 11/13/2025 | $58.83 | $56.84 (-3.38%) | $59.30 | $56.54 | 788.73 K | $9.70 B |
| 11/12/2025 | $60.50 | $59.25 (-2.07%) | $61.00 | $58.70 | 1.50 M | $10.11 B |
| 11/11/2025 | $59.61 | $60.09 (0.81%) | $60.30 | $59.05 | 1.46 M | $10.25 B |
| 11/10/2025 | $59.71 | $59.81 (0.17%) | $60.25 | $58.41 | 1.14 M | $10.20 B |
| 11/07/2025 | $57.96 | $59.09 (1.95%) | $59.13 | $57.23 | 762.40 K | $10.08 B |
| 11/06/2025 | $59.44 | $58.96 (-0.81%) | $59.69 | $57.91 | 928.10 K | $10.06 B |
| 11/05/2025 | $61.08 | $59.59 (-2.44%) | $61.46 | $59.51 | 1.09 M | $10.16 B |
| 11/04/2025 | $62.14 | $61.04 (-1.77%) | $62.61 | $60.92 | 1.04 M | $10.41 B |
| 11/03/2025 | $63.91 | $62.99 (-1.44%) | $63.97 | $61.68 | 1.29 M | $10.74 B |
| 10/31/2025 | $63.54 | $63.65 (0.17%) | $63.92 | $62.59 | 986.40 K | $10.86 B |
| 10/30/2025 | $62.71 | $63.57 (1.37%) | $63.90 | $62.22 | 1.30 M | $10.84 B |
| 10/29/2025 | $65.00 | $63.37 (-2.51%) | $65.39 | $63.21 | 1.51 M | $10.81 B |
| 10/28/2025 | $66.79 | $65.49 (-1.95%) | $67.00 | $65.15 | 1.03 M | $11.17 B |
| 10/27/2025 | $67.00 | $66.64 (-0.54%) | $68.10 | $65.76 | 1.53 M | $11.37 B |
| 10/24/2025 | $65.51 | $66.27 (1.16%) | $67.19 | $65.07 | 1.98 M | $11.30 B |
| 10/23/2025 | $65.06 | $65.64 (0.89%) | $65.93 | $60.96 | 3.68 M | $11.20 B |
| 10/22/2025 | $62.62 | $65.59 (4.74%) | $67.00 | $61.73 | 4.92 M | $11.19 B |
| 10/21/2025 | $54.60 | $57.05 (4.49%) | $57.66 | $54.09 | 2.74 M | $9.73 B |
| 10/20/2025 | $54.05 | $54.79 (1.37%) | $55.02 | $53.73 | 1.36 M | $9.35 B |
| 10/17/2025 | $54.48 | $53.38 (-2.02%) | $55.39 | $53.29 | 1.33 M | $9.12 B |
| 10/16/2025 | $55.73 | $54.59 (-2.05%) | $56.47 | $54.25 | 872.20 K | $9.32 B |
| 10/15/2025 | $56.67 | $55.24 (-2.52%) | $56.67 | $54.71 | 931.53 K | $9.43 B |
| 10/14/2025 | $54.00 | $55.83 (3.39%) | $56.16 | $53.68 | 1.37 M | $9.53 B |
| 10/13/2025 | $54.77 | $54.86 (0.16%) | $55.03 | $54.25 | 796.00 K | $9.37 B |
| 10/10/2025 | $56.29 | $53.72 (-4.57%) | $56.83 | $53.48 | 886.06 K | $9.17 B |
| 10/09/2025 | $56.09 | $56.23 (0.25%) | $56.25 | $55.12 | 830.17 K | $9.60 B |
| 10/08/2025 | $55.58 | $56.20 (1.12%) | $56.34 | $54.98 | 1.13 M | $9.60 B |
| 10/07/2025 | $55.64 | $55.05 (-1.06%) | $55.78 | $54.02 | 1.04 M | $9.40 B |
| 10/06/2025 | $55.52 | $55.72 (0.36%) | $56.67 | $54.56 | 1.45 M | $9.52 B |
| 10/03/2025 | $57.64 | $55.46 (-3.78%) | $58.00 | $55.40 | 1.30 M | $9.47 B |
| 10/02/2025 | $57.46 | $57.54 (0.14%) | $57.86 | $56.86 | 1.14 M | $9.83 B |
| 10/01/2025 | $57.37 | $57.05 (-0.56%) | $58.32 | $56.41 | 1.28 M | $9.74 B |
| 09/30/2025 | $58.61 | $57.50 (-1.89%) | $58.70 | $57.05 | 1.06 M | $9.82 B |
| 09/29/2025 | $59.21 | $58.59 (-1.05%) | $59.53 | $58.42 | 850.17 K | $10.01 B |
| 09/26/2025 | $58.29 | $58.66 (0.63%) | $58.84 | $57.75 | 933.30 K | $10.02 B |
| 09/25/2025 | $59.29 | $58.29 (-1.69%) | $59.29 | $57.68 | 758.72 K | $9.95 B |
| 09/24/2025 | $60.60 | $60.18 (-0.69%) | $61.00 | $59.62 | 1.32 M | $10.28 B |
| 09/23/2025 | $60.32 | $60.36 (0.07%) | $60.80 | $59.76 | 854.33 K | $10.31 B |
| 09/22/2025 | $59.37 | $59.98 (1.03%) | $60.22 | $58.60 | 943.83 K | $10.24 B |
| 09/19/2025 | $59.72 | $59.68 (-0.07%) | $60.20 | $58.99 | 5.13 M | $10.19 B |
| 09/18/2025 | $59.49 | $59.68 (0.32%) | $60.46 | $58.87 | 1.26 M | $10.19 B |
| 09/17/2025 | $58.28 | $58.52 (0.41%) | $58.93 | $57.68 | 1.03 M | $9.99 B |
| 09/16/2025 | $59.40 | $58.04 (-2.29%) | $59.44 | $57.78 | 1.48 M | $9.91 B |
| 09/15/2025 | $58.26 | $59.23 (1.66%) | $59.36 | $58.00 | 1.47 M | $10.12 B |
| 09/12/2025 | $58.38 | $58.07 (-0.53%) | $58.85 | $57.58 | 1.45 M | $9.92 B |
| 09/11/2025 | $56.96 | $58.08 (1.97%) | $58.39 | $56.66 | 1.25 M | $9.92 B |
| 09/10/2025 | $57.13 | $56.45 (-1.19%) | $57.75 | $55.84 | 1.15 M | $9.64 B |
| 09/09/2025 | $57.58 | $57.01 (-0.99%) | $57.93 | $56.67 | 942.86 K | $9.74 B |
| 09/08/2025 | $55.87 | $57.50 (2.92%) | $57.71 | $55.78 | 1.75 M | $9.82 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.
