Pegasystems Inc. (PEGA)
NASDAQ: PEGA
· Real-Time Price · USD
55.46
-2.08 (-3.61%)
At close: Oct 03, 2025, 3:59 PM
56.56
1.98%
After-hours: Oct 03, 2025, 07:48 PM EDT
PEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 57.64 | 58.00 | 55.40 | 55.46 | 55.46 | -3.61% | 1,304,010 |
| Oct 2, 2025 | 57.46 | 57.86 | 56.86 | 57.54 | 57.54 | 0.86% | 1,141,215 |
| Oct 1, 2025 | 57.37 | 58.32 | 56.41 | 57.05 | 57.05 | -0.78% | 1,280,159 |
| Sep 30, 2025 | 58.61 | 58.70 | 57.05 | 57.50 | 57.47 | -1.86% | 1,057,800 |
| Sep 29, 2025 | 59.21 | 59.53 | 58.42 | 58.59 | 58.56 | -0.12% | 850,168 |
| Sep 26, 2025 | 58.29 | 58.84 | 57.75 | 58.66 | 58.63 | 0.63% | 933,300 |
| Sep 25, 2025 | 59.29 | 59.29 | 57.68 | 58.29 | 58.26 | -3.14% | 758,718 |
| Sep 24, 2025 | 60.60 | 61.00 | 59.62 | 60.18 | 60.15 | -0.30% | 1,316,991 |
| Sep 23, 2025 | 60.32 | 60.80 | 59.76 | 60.36 | 60.33 | 0.63% | 854,331 |
| Sep 22, 2025 | 59.37 | 60.22 | 58.60 | 59.98 | 59.95 | 0.50% | 943,825 |
| Sep 19, 2025 | 59.72 | 60.20 | 58.99 | 59.68 | 59.65 | 0.00% | 5,133,504 |
| Sep 18, 2025 | 59.49 | 60.46 | 58.87 | 59.68 | 59.65 | 1.98% | 1,256,566 |
| Sep 17, 2025 | 58.28 | 58.93 | 57.68 | 58.52 | 58.49 | 0.83% | 1,025,100 |
| Sep 16, 2025 | 59.40 | 59.44 | 57.78 | 58.04 | 58.01 | -2.01% | 1,483,243 |
| Sep 15, 2025 | 58.26 | 59.36 | 58.00 | 59.23 | 59.20 | 2.00% | 1,470,451 |
| Sep 12, 2025 | 58.38 | 58.85 | 57.58 | 58.07 | 58.04 | -0.02% | 1,451,906 |
| Sep 11, 2025 | 56.96 | 58.39 | 56.66 | 58.08 | 58.05 | 2.89% | 1,245,964 |
| Sep 10, 2025 | 57.13 | 57.75 | 55.84 | 56.45 | 56.42 | -0.98% | 1,154,116 |
| Sep 9, 2025 | 57.58 | 57.93 | 56.67 | 57.01 | 56.98 | -0.85% | 942,855 |
| Sep 8, 2025 | 55.87 | 57.71 | 55.78 | 57.50 | 57.47 | 3.58% | 1,746,600 |
Page 1 of 136