Pegasystems (PEGA)
NASDAQ:PEGA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
39.87
39.98
38.38
39.37
39.37
-1.25%
2,319,127
1.04
Apr 09, 2026
40.81
40.81
38.77
39.87
39.87
-3.23%
2,059,247
0.93
Apr 08, 2026
43.88
44.33
41.14
41.20
41.20
-2.72%
2,116,858
0.96
Apr 07, 2026
42.21
43.16
41.98
42.35
42.35
-0.31%
1,691,092
0.77
Apr 06, 2026
42.38
42.86
41.85
42.48
42.48
-0.33%
1,492,063
0.68
Apr 03, 2026
41.60
43.50
41.01
42.62
42.62
0.00%
0
0.00
Apr 02, 2026
41.60
43.50
41.01
42.62
42.62
+0.78%
1,726,978
0.79
Apr 01, 2026
43.17
43.68
42.18
42.29
42.29
-0.56%
2,357,186
1.08
Mar 31, 2026
41.88
42.92
41.28
42.56
42.53
+2.61%
1,571,525
0.73
Mar 30, 2026
40.76
41.80
40.61
41.48
41.45
+2.90%
1,257,268
0.58
Mar 27, 2026
41.30
41.64
39.68
40.31
40.28
-4.39%
1,552,436
0.73
Mar 26, 2026
41.20
42.77
41.15
42.16
42.13
+1.62%
970,217
0.45
Mar 25, 2026
42.67
43.29
40.63
41.49
41.46
-1.10%
1,220,758
0.57
Mar 24, 2026
43.67
43.67
41.09
41.95
41.92
-5.43%
1,491,952
0.71
Mar 23, 2026
44.13
44.92
43.05
44.36
44.33
+2.16%
1,739,463
0.83
Mar 20, 2026
42.53
44.08
41.56
43.42
43.39
+0.60%
2,955,556
1.44
Mar 19, 2026
42.51
44.32
42.51
43.16
43.13
+0.23%
1,190,801
0.58
Mar 18, 2026
41.70
43.53
41.48
43.06
43.03
+1.36%
2,472,223
1.20
Mar 17, 2026
42.85
44.85
42.36
42.48
42.45
-0.86%
1,898,388
0.93
Mar 16, 2026
42.71
43.79
42.42
42.85
42.82
+0.94%
2,006,279
0.99
Mar 13, 2026
42.09
42.83
41.05
42.45
42.42
-0.12%
5,331,354
2.73
Mar 12, 2026
43.47
44.00
42.11
42.50
42.47
-2.50%
2,476,765
1.29
Mar 11, 2026
45.79
45.79
43.23
43.59
43.56
-2.46%
2,061,544
1.08
Mar 10, 2026
46.21
46.28
44.29
44.69
44.66
-3.25%
1,395,049
0.73
Mar 09, 2026
46.63
47.00
45.09
46.19
46.16
-2.22%
2,350,212
1.25
Mar 06, 2026
46.82
47.75
46.15
47.24
47.21
-0.13%
2,325,825
1.25
Mar 05, 2026
46.72
48.39
46.69
47.30
47.27
+0.53%
2,200,567
1.19
Mar 04, 2026
45.02
48.00
44.92
47.05
47.02
+4.53%
2,481,082
1.35
Mar 03, 2026
43.46
46.04
43.23
45.01
44.98
+0.87%
1,682,721
0.92
Mar 02, 2026
43.37
45.01
43.20
44.62
44.59
+2.03%
1,582,625
0.87
Feb 27, 2026
43.89
44.19
43.01
43.73
43.70
-3.49%
2,636,899
1.47
Feb 26, 2026
44.10
45.41
43.67
45.31
45.28
+5.18%
2,761,442
1.56
Feb 25, 2026
43.50
43.91
42.08
43.08
43.05
-0.46%
2,239,276
1.29
Feb 24, 2026
42.01
44.80
41.43
43.28
43.25
+3.10%
2,425,726
1.43
Feb 23, 2026
44.66
44.67
41.41
41.98
41.95
-7.45%
3,247,154
1.95
Feb 20, 2026
44.58
45.96
44.01
45.36
45.33
+1.34%
2,605,431
1.59
Feb 19, 2026
44.61
44.91
43.49
44.76
44.73
+0.18%
1,911,741
1.18
Feb 18, 2026
44.65
45.30
44.30
44.68
44.65
+0.40%
2,010,181
1.24
Feb 17, 2026
43.63
45.38
43.12
44.50
44.47
+1.48%
4,203,224
2.67
Feb 16, 2026
41.27
44.14
40.44
43.85
43.82
0.00%
0
0.00
Feb 13, 2026
41.27
44.14
40.44
43.85
43.82
+8.03%
4,254,115
2.76
Feb 12, 2026
39.11
42.34
38.84
40.59
40.56
+7.01%
7,274,423
5.03
Feb 11, 2026
39.08
39.61
35.89
37.93
37.90
-11.85%
6,199,478
4.55
Feb 10, 2026
42.00
43.27
41.60
43.03
43.00
+2.84%
3,995,078
3.05
Feb 09, 2026
40.08
42.42
39.25
41.84
41.81
+4.29%
3,107,596
2.42
Feb 06, 2026
38.86
40.22
37.88
40.12
40.09
+5.02%
2,201,603
1.73
Feb 05, 2026
39.03
40.26
37.90
38.20
38.17
-2.70%
1,904,105
1.51
Feb 04, 2026
39.55
40.60
37.54
39.26
39.23
-1.55%
2,765,613
2.25
Feb 03, 2026
42.90
43.34
38.76
39.88
39.85
-8.47%
3,449,681
2.90
Feb 02, 2026
43.54
44.73
43.20
43.57
43.54
-0.27%
1,878,862
1.60
Rows: