Pegasystems Inc. - Common Stock (PEGA)

Last Price33.84

Change-0.59 (-1.71%)

NASDAQ · Last Trade: Oct 2nd, 11:37 AM EDT

Historical Prices For Pegasystems Inc. - Common Stock (PEGA)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	34.15	35.01	33.86	34.43	1,878,181	34.43
9/30/2026	33.40	33.77	32.36	33.28	3,091,306	33.25
9/29/2026	32.99	33.23	32.33	32.97	1,410,115	32.94
9/28/2026	32.19	33.37	31.56	33.23	1,411,481	33.20
9/25/2026	34.27	34.54	33.58	33.74	1,110,111	33.71
9/24/2026	34.91	35.74	34.03	34.23	1,966,688	34.20
9/23/2026	34.78	35.50	34.59	35.18	1,260,155	35.15
9/22/2026	35.63	35.80	33.95	34.70	1,686,190	34.67
9/21/2026	35.68	35.76	34.70	34.97	2,047,800	34.93
9/18/2026	36.07	36.07	34.78	35.05	4,218,809	35.02
9/17/2026	34.95	36.44	34.66	36.07	2,588,567	36.04
9/16/2026	36.67	37.60	36.52	36.84	3,009,606	36.81
9/15/2026	38.04	38.83	37.53	37.63	2,711,034	37.60
9/14/2026	37.00	38.80	36.98	38.71	2,198,082	38.68
9/11/2026	36.10	36.53	35.67	36.24	1,559,425	36.21
9/10/2026	34.89	36.00	34.64	35.72	3,332,006	35.69
9/09/2026	35.91	35.91	34.71	35.03	1,609,044	35.00
9/08/2026	36.92	37.12	34.80	35.80	2,566,531	35.77
9/04/2026	37.51	37.67	36.35	37.36	2,122,409	37.33
9/03/2026	38.19	38.96	37.38	37.72	2,719,313	37.69
9/02/2026	36.65	37.46	36.28	37.32	2,832,276	37.29
9/01/2026	36.26	37.31	36.10	36.68	4,469,681	36.65
8/31/2026	35.53	36.98	35.53	36.81	2,181,446	36.78
8/28/2026	35.84	36.53	35.69	36.17	1,404,691	36.14
8/27/2026	34.61	36.08	34.30	35.89	2,461,573	35.86
8/26/2026	33.28	34.38	33.25	33.83	1,137,492	33.80
8/25/2026	34.09	34.41	33.59	34.00	1,328,882	33.97
8/24/2026	33.45	34.56	33.33	34.28	2,103,437	34.25
8/21/2026	33.46	34.00	33.05	33.56	1,954,139	33.53
8/20/2026	33.52	34.05	33.30	33.61	1,475,789	33.58
8/19/2026	32.61	34.11	32.18	33.83	1,968,023	33.80
8/18/2026	32.35	32.80	32.27	32.50	1,236,914	32.47
8/17/2026	31.69	32.17	31.11	31.88	1,674,971	31.85
8/14/2026	34.00	34.00	32.04	32.32	1,717,874	32.21
8/13/2026	31.44	33.76	31.32	33.49	2,282,245	33.37
8/12/2026	32.29	32.83	31.26	31.35	1,570,795	31.24
8/11/2026	32.75	33.70	32.55	33.07	1,408,611	32.96
8/10/2026	32.53	33.20	32.27	33.01	1,070,468	32.90
8/07/2026	32.30	32.83	31.97	32.74	1,362,462	32.63
8/06/2026	30.95	31.80	30.55	31.67	1,225,568	31.56
8/05/2026	32.02	32.11	31.43	31.81	1,646,115	31.70
8/04/2026	30.87	31.75	30.87	31.75	1,283,839	31.64
8/03/2026	31.30	32.06	30.82	31.37	2,176,446	31.26
7/31/2026	29.80	30.66	29.53	30.55	2,934,289	30.44
7/30/2026	30.11	30.30	28.49	30.03	3,413,816	29.93
7/29/2026	29.39	31.23	29.39	30.95	3,629,397	30.84
7/28/2026	29.10	30.15	28.98	29.53	5,107,620	29.43
7/27/2026	27.50	29.64	27.49	28.60	4,554,584	28.50
7/24/2026	26.36	26.85	25.81	26.82	4,510,207	26.73
7/23/2026	25.61	26.74	25.54	26.01	5,483,444	25.92
7/22/2026	25.32	27.50	25.10	25.99	14,026,833	25.90
7/21/2026	30.90	31.47	30.40	30.94	7,392,476	30.83
7/20/2026	31.52	32.10	30.85	31.69	5,578,483	31.58
7/17/2026	32.27	33.20	31.21	32.16	3,101,282	32.05
7/16/2026	31.58	32.99	31.03	32.92	2,365,914	32.81
7/15/2026	31.29	32.25	31.04	31.28	2,666,968	31.17
7/14/2026	30.40	31.95	30.25	30.68	2,382,569	30.57
7/13/2026	31.76	32.54	30.98	31.94	1,801,567	31.83
7/10/2026	32.96	33.11	31.18	31.24	1,219,464	31.13
7/09/2026	30.50	32.13	30.31	32.07	1,068,537	31.96
7/08/2026	31.67	32.13	31.16	31.55	1,437,187	31.44
7/07/2026	31.69	32.38	31.33	32.21	2,468,140	32.10
7/06/2026	30.90	31.61	30.29	31.28	3,165,705	31.17
7/02/2026	31.22	32.10	31.03	31.05	2,079,812	30.94