5 DAY PERFORMANCE
+36.13%
1 MONTH PERFORMANCE
+33.77%
3 MONTH PERFORMANCE
+45.21%
6 MONTH PERFORMANCE
+25.01%
YEAR-TO-DATE PERFORMANCE
-22.66%
1 YEAR PERFORMANCE
-22.49%
Pegasystems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.54 | $34.03 (-1.47%) | $34.85 | $33.75 | 1.08 M | |
| 11/04/2026 | $35.15 | $34.36 (-2.25%) | $35.91 | $34.22 | 2.11 M | $5.63 B |
| 11/03/2026 | $33.98 | $34.35 (1.09%) | $34.81 | $33.01 | 1.96 M | $5.63 B |
| 11/02/2026 | $33.93 | $34.58 (1.92%) | $35.27 | $33.74 | 2.18 M | $5.66 B |
| 10/30/2026 | $34.27 | $33.93 (-0.99%) | $34.59 | $33.57 | 1.52 M | $5.56 B |
| 10/29/2026 | $34.90 | $34.11 (-2.26%) | $34.90 | $33.59 | 2.02 M | $5.59 B |
| 10/28/2026 | $35.04 | $35.37 (0.94%) | $36.00 | $34.76 | 2.37 M | $5.79 B |
| 10/27/2026 | $36.22 | $35.32 (-2.48%) | $36.61 | $34.82 | 2.85 M | $5.78 B |
| 10/26/2026 | $36.36 | $36.71 (0.96%) | $37.33 | $35.99 | 4.03 M | $6.01 B |
| 10/23/2026 | $36.38 | $36.42 (0.11%) | $36.75 | $35.38 | 2.57 M | $5.96 B |
| 10/22/2026 | $35.68 | $36.65 (2.72%) | $37.30 | $35.50 | 3.40 M | $6.00 B |
| 10/21/2026 | $35.42 | $35.18 (-0.68%) | $36.16 | $34.47 | 7.39 M | $5.76 B |
| 10/20/2026 | $35.34 | $36.23 (2.52%) | $36.36 | $34.64 | 8.92 M | $5.93 B |
| 10/19/2026 | $34.16 | $35.04 (2.58%) | $35.53 | $33.75 | 4.46 M | $5.74 B |
| 10/16/2026 | $36.17 | $34.54 (-4.51%) | $37.16 | $33.95 | 3.73 M | $5.66 B |
| 10/15/2026 | $33.89 | $35.95 (6.08%) | $36.37 | $33.21 | 5.13 M | $6.01 B |
| 10/14/2026 | $33.99 | $33.83 (-0.47%) | $34.70 | $32.93 | 4.48 M | $5.66 B |
| 10/13/2026 | $35.10 | $34.38 (-2.05%) | $35.81 | $34.31 | 1.88 M | $5.75 B |
| 10/12/2026 | $35.92 | $34.91 (-2.81%) | $36.53 | $34.83 | 1.40 M | $5.84 B |
| 10/09/2026 | $35.49 | $35.65 (0.45%) | $35.95 | $35.18 | 1.17 M | $5.96 B |
| 10/08/2026 | $34.47 | $35.49 (2.96%) | $35.57 | $34.10 | 953.56 K | $5.93 B |
| 10/07/2026 | $34.56 | $34.35 (-0.61%) | $34.88 | $34.08 | 1.12 M | $5.74 B |
| 10/06/2026 | $34.72 | $34.60 (-0.35%) | $35.22 | $34.16 | 1.62 M | $5.79 B |
| 10/05/2026 | $33.94 | $34.53 (1.74%) | $34.72 | $33.87 | 1.80 M | $5.77 B |
| 10/02/2026 | $34.59 | $33.93 (-1.91%) | $34.71 | $33.71 | 1.25 M | $5.67 B |
| 10/01/2026 | $34.15 | $34.43 (0.82%) | $35.01 | $33.86 | 1.88 M | $5.76 B |
| 09/30/2026 | $33.40 | $33.28 (-0.36%) | $33.77 | $32.36 | 3.09 M | $5.56 B |
| 09/29/2026 | $32.99 | $32.97 (-0.06%) | $33.23 | $32.33 | 1.41 M | $5.51 B |
| 09/28/2026 | $32.19 | $33.23 (3.23%) | $33.37 | $31.56 | 1.41 M | $5.56 B |
| 09/25/2026 | $34.27 | $33.74 (-1.55%) | $34.54 | $33.58 | 1.11 M | $5.64 B |
| 09/24/2026 | $34.91 | $34.23 (-1.95%) | $35.74 | $34.03 | 1.97 M | $5.72 B |
| 09/23/2026 | $34.78 | $35.18 (1.15%) | $35.50 | $34.60 | 1.26 M | $5.88 B |
| 09/22/2026 | $35.63 | $34.71 (-2.58%) | $35.81 | $33.96 | 1.69 M | $5.80 B |
| 09/21/2026 | $35.68 | $34.97 (-1.99%) | $35.76 | $34.70 | 2.05 M | $5.85 B |
| 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 | $36.67 | $36.84 (0.46%) | $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 |
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.
