NASDAQ : PEGA
Pegasystems Inc. — Price history
Technology · Software - Application · United States
Last price 34.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pegasystems Inc. (PEGA) closed at 34.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 33.93 | 35.27 | 33.74 | 34.58 | 2,184,763 | +1.92% |
| 2026-10-30 | 34.27 | 34.59 | 33.57 | 33.93 | 1,518,552 | -0.53% |
| 2026-10-29 | 34.9 | 34.9 | 33.585 | 34.11 | 2,024,454 | -3.56% |
| 2026-10-28 | 35.04 | 36 | 34.76 | 35.37 | 2,367,862 | +0.14% |
| 2026-10-27 | 36.22 | 36.61 | 34.82 | 35.32 | 2,854,914 | -3.79% |
| 2026-10-26 | 36.36 | 37.333 | 35.995 | 36.71 | 4,027,743 | +0.80% |
| 2026-10-23 | 36.38 | 36.75 | 35.38 | 36.42 | 2,574,679 | -0.63% |
| 2026-10-22 | 35.68 | 37.3 | 35.5 | 36.65 | 3,397,706 | +4.18% |
| 2026-10-21 | 35.42 | 36.16 | 34.465 | 35.18 | 7,391,614 | -2.90% |
| 2026-10-20 | 35.335 | 36.36 | 34.64 | 36.23 | 8,915,442 | +3.40% |
| 2026-10-19 | 34.16 | 35.525 | 33.75 | 35.04 | 4,458,580 | +1.45% |
| 2026-10-16 | 36.17 | 37.155 | 33.95 | 34.54 | 3,732,153 | -3.92% |
| 2026-10-15 | 33.89 | 36.365 | 33.21 | 35.95 | 5,126,338 | +6.27% |
| 2026-10-14 | 33.99 | 34.695 | 32.93 | 33.83 | 4,481,208 | -1.60% |
| 2026-10-13 | 35.1 | 35.81 | 34.31 | 34.38 | 1,878,397 | -1.52% |
| 2026-10-12 | 35.92 | 36.53 | 34.825 | 34.91 | 1,403,803 | -2.08% |
| 2026-10-09 | 35.49 | 35.95 | 35.18 | 35.65 | 1,170,723 | +0.45% |
| 2026-10-08 | 34.47 | 35.57 | 34.1 | 35.49 | 953,555 | +3.32% |
| 2026-10-07 | 34.56 | 34.88 | 34.08 | 34.35 | 1,118,102 | -0.72% |
| 2026-10-06 | 34.72 | 35.215 | 34.155 | 34.6 | 1,619,658 | +0.20% |
| 2026-10-05 | 33.94 | 34.72 | 33.87 | 34.53 | 1,801,078 | +1.77% |
| 2026-10-02 | 34.59 | 34.71 | 33.71 | 33.93 | 1,251,374 | -1.45% |
| 2026-10-01 | 34.15 | 35.005 | 33.86 | 34.43 | 1,878,214 | +3.55% |
| 2026-09-30 | 33.4 | 33.77 | 32.36 | 33.28 | 3,091,309 | +0.94% |
| 2026-09-29 | 32.99 | 33.23 | 32.33 | 32.97 | 1,410,117 | -0.78% |
| 2026-09-28 | 32.19 | 33.37 | 31.56 | 33.23 | 1,411,513 | -1.53% |
| 2026-09-25 | 34.27 | 34.54 | 33.58 | 33.745 | 1,110,111 | -1.42% |
| 2026-09-24 | 34.91 | 35.74 | 34.03 | 34.23 | 1,966,711 | -2.70% |
| 2026-09-23 | 34.78 | 35.5 | 34.595 | 35.18 | 1,260,158 | +1.37% |
| 2026-09-22 | 35.63 | 35.805 | 33.955 | 34.705 | 1,686,203 | -0.74% |
| 2026-09-21 | 35.68 | 35.76 | 34.7 | 34.965 | 2,047,802 | -0.24% |
| 2026-09-18 | 36.07 | 36.07 | 34.78 | 35.05 | 4,218,808 | -2.83% |
| 2026-09-17 | 34.95 | 36.44 | 34.66 | 36.07 | 2,589,711 | -2.09% |
| 2026-09-16 | 36.675 | 37.6 | 36.52 | 36.84 | 3,009,610 | -2.10% |
| 2026-09-15 | 38.04 | 38.825 | 37.53 | 37.63 | 2,711,036 | -2.79% |
| 2026-09-14 | 37 | 38.805 | 36.975 | 38.71 | 2,198,085 | +6.82% |
| 2026-09-11 | 36.1 | 36.533 | 35.675 | 36.24 | 1,551,385 | +1.46% |
| 2026-09-10 | 34.89 | 36 | 34.64 | 35.72 | 3,332,050 | +1.97% |
| 2026-09-09 | 35.91 | 35.91 | 34.71 | 35.03 | 1,609,047 | -2.15% |
| 2026-09-08 | 36.925 | 37.12 | 34.8 | 35.8 | 2,566,532 | -4.18% |
| 2026-09-04 | 37.51 | 37.67 | 36.35 | 37.36 | 2,122,408 | -0.95% |
| 2026-09-03 | 38.19 | 38.96 | 37.375 | 37.72 | 2,719,331 | +1.07% |
| 2026-09-02 | 36.65 | 37.462 | 36.28 | 37.32 | 2,832,282 | +1.74% |
| 2026-09-01 | 36.26 | 37.31 | 36.1 | 36.68 | 4,469,692 | -0.35% |
| 2026-08-31 | 35.53 | 36.98 | 35.53 | 36.81 | 2,181,448 | +1.77% |
| 2026-08-28 | 35.84 | 36.53 | 35.69 | 36.17 | 1,404,691 | +0.78% |
| 2026-08-27 | 34.61 | 36.08 | 34.295 | 35.89 | 2,461,573 | +6.09% |
| 2026-08-26 | 33.28 | 34.379 | 33.25 | 33.83 | 1,137,492 | -0.50% |
| 2026-08-25 | 34.09 | 34.405 | 33.59 | 34 | 1,328,883 | -0.82% |
| 2026-08-24 | 33.45 | 34.56 | 33.33 | 34.28 | 2,103,438 | +2.15% |
| 2026-08-21 | 33.46 | 34 | 33.05 | 33.56 | 1,954,139 | -0.15% |
| 2026-08-20 | 33.52 | 34.05 | 33.3 | 33.61 | 1,475,789 | -0.65% |
| 2026-08-19 | 32.61 | 34.11 | 32.18 | 33.83 | 1,968,041 | +4.09% |
| 2026-08-18 | 32.355 | 32.8 | 32.27 | 32.5 | 1,237,287 | +1.94% |
| 2026-08-17 | 31.695 | 32.17 | 31.11 | 31.88 | 1,675,006 | -1.11% |
| 2026-08-14 | 34 | 34 | 32.04 | 32.32 | 1,717,873 | -3.49% |
| 2026-08-13 | 31.44 | 33.76 | 31.32 | 33.49 | 2,282,272 | +6.83% |
| 2026-08-12 | 32.29 | 32.83 | 31.26 | 31.35 | 1,535,716 | -5.20% |
| 2026-08-11 | 32.75 | 33.7 | 32.555 | 33.07 | 1,408,611 | +0.18% |
| 2026-08-10 | 32.53 | 33.2 | 32.27 | 33.01 | 1,070,472 | +0.82% |
| 2026-08-07 | 32.3 | 32.83 | 31.97 | 32.74 | 1,341,361 | +3.38% |
| 2026-08-06 | 30.95 | 31.8 | 30.55 | 31.67 | 1,225,569 | -0.44% |
| 2026-08-05 | 32.02 | 32.108 | 31.43 | 31.81 | 1,646,115 | +0.19% |
| 2026-08-04 | 30.87 | 31.755 | 30.87 | 31.75 | 1,283,843 | +1.21% |
| 2026-08-03 | 31.3 | 32.06 | 30.82 | 31.37 | 2,176,447 | +2.68% |
| 2026-07-31 | 29.8 | 30.66 | 29.53 | 30.55 | 2,934,289 | +1.73% |
| 2026-07-30 | 30.11 | 30.3 | 28.49 | 30.03 | 3,413,818 | -2.97% |
| 2026-07-29 | 29.39 | 31.23 | 29.39 | 30.95 | 3,630,019 | +4.81% |
| 2026-07-28 | 29.1 | 30.15 | 28.98 | 29.53 | 5,107,700 | +3.25% |
| 2026-07-27 | 27.5 | 29.64 | 27.49 | 28.6 | 4,554,603 | +6.64% |
| 2026-07-24 | 26.36 | 26.85 | 25.81 | 26.82 | 4,510,206 | +3.11% |
| 2026-07-23 | 25.61 | 26.74 | 25.34 | 26.01 | 5,483,475 | +0.08% |
| 2026-07-22 | 25.32 | 27.5 | 25.1 | 25.99 | 14,029,922 | -16.00% |
| 2026-07-21 | 30.9 | 31.47 | 30.4 | 30.94 | 7,407,178 | -2.37% |
| 2026-07-20 | 31.52 | 32.105 | 30.85 | 31.69 | 5,579,298 | -1.46% |
| 2026-07-17 | 32.27 | 33.2 | 31.21 | 32.16 | 3,101,281 | -2.31% |
| 2026-07-16 | 31.58 | 32.99 | 31.03 | 32.92 | 2,365,969 | +5.24% |
| 2026-07-15 | 31.29 | 32.25 | 31.04 | 31.28 | 2,666,988 | +1.96% |
| 2026-07-14 | 30.4 | 31.95 | 30.25 | 30.68 | 2,382,588 | -3.94% |
| 2026-07-13 | 31.76 | 32.54 | 30.975 | 31.94 | 1,801,567 | +2.24% |
| 2026-07-10 | 32.96 | 33.11 | 31.18 | 31.24 | 1,219,463 | -2.59% |
| 2026-07-09 | 30.5 | 32.13 | 30.31 | 32.07 | 1,068,537 | +1.65% |
| 2026-07-08 | 31.67 | 32.13 | 31.16 | 31.55 | 1,437,186 | -2.05% |
| 2026-07-07 | 31.69 | 32.38 | 31.33 | 32.21 | 2,468,140 | +2.97% |
| 2026-07-06 | 30.9 | 31.61 | 30.285 | 31.28 | 3,165,705 | +0.76% |
| 2026-07-02 | 31.22 | 32.1 | 31.03 | 31.045 | 2,079,811 | -0.14% |
| 2026-07-01 | 30.97 | 31.73 | 30.73 | 31.09 | 1,987,350 | +3.84% |
| 2026-06-30 | 29.98 | 30.185 | 29.29 | 29.97 | 1,891,809 | -1.58% |
| 2026-06-29 | 31.29 | 31.66 | 30.15 | 30.45 | 1,841,013 | -1.07% |
| 2026-06-26 | 29.03 | 30.89 | 29.03 | 30.78 | 2,220,513 | +7.17% |
| 2026-06-25 | 29.625 | 30.295 | 28.66 | 28.72 | 2,020,475 | -4.01% |
| 2026-06-24 | 29.7 | 30.76 | 29.59 | 29.92 | 2,547,102 | +0.27% |
| 2026-06-23 | 29.78 | 30.129 | 29.035 | 29.84 | 3,670,139 | +1.57% |
| 2026-06-22 | 29.64 | 30.445 | 28.723 | 29.38 | 2,964,952 | -2.36% |
| 2026-06-18 | 30 | 30.285 | 29.395 | 30.09 | 4,152,179 | -0.46% |
| 2026-06-17 | 31.93 | 32.69 | 30.11 | 30.23 | 3,645,970 | -6.55% |
| 2026-06-16 | 32.7 | 33.335 | 31.92 | 32.35 | 2,306,535 | -1.13% |
| 2026-06-15 | 33.15 | 33.845 | 32.565 | 32.72 | 2,256,600 | -0.12% |
| 2026-06-12 | 32.91 | 32.93 | 31.46 | 32.76 | 2,125,774 | -0.15% |
| 2026-06-11 | 32.37 | 33.015 | 31.97 | 32.81 | 1,535,120 | -0.30% |
| 2026-06-10 | 33.08 | 34 | 32.715 | 32.91 | 1,809,784 | -3.66% |
| 2026-06-09 | 34.6 | 35.165 | 33.22 | 34.16 | 2,133,241 | -2.71% |
| 2026-06-08 | 34.31 | 35.4 | 33.77 | 35.11 | 2,092,840 | +1.15% |
| 2026-06-05 | 35.2 | 35.77 | 34.075 | 34.71 | 1,499,437 | -2.06% |
| 2026-06-04 | 36.07 | 36.4 | 35.01 | 35.44 | 1,655,260 | +0.94% |
| 2026-06-03 | 35.92 | 35.92 | 34.58 | 35.11 | 1,656,451 | -4.10% |
| 2026-06-02 | 36.645 | 37.39 | 35.51 | 36.61 | 1,690,204 | -3.48% |
| 2026-06-01 | 36.99 | 38.14 | 36.075 | 37.93 | 1,976,957 | +6.16% |
| 2026-05-29 | 34.06 | 35.93 | 34.03 | 35.73 | 3,051,158 | +5.59% |
| 2026-05-28 | 33.75 | 34.91 | 33.26 | 33.84 | 1,396,294 | +0.27% |
| 2026-05-27 | 34.47 | 35.15 | 33.71 | 33.75 | 1,453,714 | -1.69% |
| 2026-05-26 | 34.365 | 34.8 | 33.565 | 34.33 | 1,140,284 | -0.06% |
| 2026-05-22 | 34.655 | 35.305 | 34.12 | 34.35 | 1,370,240 | +0.29% |
| 2026-05-21 | 33.74 | 34.3 | 32.922 | 34.25 | 1,610,380 | -0.35% |
| 2026-05-20 | 32.91 | 34.38 | 32 | 34.37 | 1,762,711 | +2.60% |
| 2026-05-19 | 35.1 | 35.49 | 33.095 | 33.5 | 1,526,587 | -1.90% |
| 2026-05-18 | 33.65 | 34.81 | 33.61 | 34.15 | 1,932,373 | +1.31% |
| 2026-05-15 | 33.66 | 34.135 | 33.3 | 33.71 | 1,704,319 | +0.96% |
| 2026-05-14 | 32.87 | 33.79 | 32.23 | 33.39 | 1,707,437 | +2.05% |
| 2026-05-13 | 33.94 | 34.21 | 32.53 | 32.72 | 2,387,536 | -3.79% |