Education
About Us
Working with TipRanks
Follow Us
Pegasystems (PEGA)
NASDAQ:PEGA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
42.53
44.08
41.56
43.42
43.42
+0.60%
2,955,556
1.44
Mar 19, 2026
42.51
44.32
42.51
43.16
43.16
+0.23%
1,184,332
0.58
Mar 18, 2026
41.70
43.53
41.48
43.06
43.06
+1.37%
2,463,504
1.20
Mar 17, 2026
42.85
44.85
42.36
42.48
42.48
-0.86%
1,889,722
0.93
Mar 16, 2026
42.71
43.79
42.42
42.85
42.85
+0.94%
2,006,269
0.99
Mar 13, 2026
42.09
42.83
41.05
42.45
42.45
-0.12%
5,331,049
2.74
Mar 12, 2026
43.47
44.00
42.11
42.50
42.50
-2.50%
2,461,916
1.28
Mar 11, 2026
45.79
45.79
43.23
43.59
43.59
-2.46%
2,061,262
1.08
Mar 10, 2026
46.21
46.28
44.29
44.69
44.69
-3.25%
1,327,968
0.70
Mar 09, 2026
46.63
47.00
45.09
46.19
46.19
-2.22%
2,349,440
1.25
Mar 06, 2026
46.82
47.75
46.15
47.24
47.24
-0.13%
2,325,825
1.25
Mar 05, 2026
46.72
48.39
46.69
47.30
47.30
+0.53%
2,200,567
1.19
Mar 04, 2026
45.02
48.00
44.92
47.05
47.05
+4.53%
2,481,082
1.35
Mar 03, 2026
43.46
46.04
43.23
45.01
45.01
+0.87%
1,682,721
0.92
Mar 02, 2026
43.37
45.01
43.20
44.62
44.62
+2.04%
1,582,625
0.87
Feb 27, 2026
43.89
44.19
43.01
43.73
43.73
-3.49%
2,636,899
1.47
Feb 26, 2026
44.10
45.41
43.67
45.31
45.31
+5.18%
2,761,442
1.56
Feb 25, 2026
43.50
43.91
42.08
43.08
43.08
-0.46%
2,239,276
1.29
Feb 24, 2026
42.01
44.80
41.43
43.28
43.28
+3.10%
2,425,726
1.43
Feb 23, 2026
44.66
44.67
41.41
41.98
41.98
-7.45%
3,247,154
1.96
Feb 20, 2026
44.58
45.96
44.01
45.36
45.36
+1.34%
2,605,431
1.60
Feb 19, 2026
44.61
44.91
43.49
44.76
44.76
+0.18%
1,911,741
1.18
Feb 18, 2026
44.65
45.30
44.30
44.68
44.68
+0.40%
2,010,181
1.25
Feb 17, 2026
43.63
45.38
43.12
44.50
44.50
+1.48%
4,203,224
2.68
Feb 16, 2026
41.27
44.14
40.44
43.85
43.85
0.00%
0
0.00
Feb 13, 2026
41.27
44.14
40.44
43.85
43.85
+8.03%
4,254,115
2.76
Feb 12, 2026
39.11
42.34
38.84
40.59
40.59
+7.01%
7,274,423
5.04
Feb 11, 2026
39.08
39.61
35.89
37.93
37.93
-9.35%
6,199,478
4.56
Feb 10, 2026
42.00
43.27
41.60
43.03
43.03
+2.84%
3,995,078
3.06
Feb 09, 2026
40.08
42.42
39.25
41.84
41.84
+4.29%
3,107,596
2.42
Feb 06, 2026
38.86
40.22
37.88
40.12
40.12
+5.03%
2,201,603
1.73
Feb 05, 2026
39.03
40.26
37.90
38.20
38.20
-2.70%
1,904,105
1.51
Feb 04, 2026
39.55
40.60
37.54
39.26
39.26
-1.55%
2,592,889
2.11
Feb 03, 2026
42.90
43.34
38.76
39.88
39.88
-8.47%
3,449,681
2.90
Feb 02, 2026
43.54
44.73
43.20
43.57
43.57
-0.27%
1,878,862
1.60
Jan 30, 2026
44.49
45.04
43.45
43.69
43.69
-2.08%
2,007,369
1.73
Jan 29, 2026
47.93
48.00
43.45
44.62
44.62
-9.58%
3,383,046
3.00
Jan 28, 2026
50.00
50.83
49.03
49.35
49.35
-0.90%
1,258,968
1.12
Jan 27, 2026
51.10
51.10
49.11
49.80
49.80
-1.87%
2,060,424
1.85
Jan 26, 2026
50.40
51.42
50.28
50.75
50.75
+0.73%
2,109,151
1.91
Jan 23, 2026
50.09
51.21
50.04
50.38
50.38
+0.50%
1,467,232
1.34
Jan 22, 2026
48.64
50.18
48.14
50.13
50.13
+4.59%
2,072,098
1.91
Jan 21, 2026
51.35
51.45
47.27
47.93
47.93
-6.09%
2,934,380
2.74
Jan 20, 2026
50.36
51.95
50.36
51.04
51.04
-1.83%
1,220,118
1.10
Jan 19, 2026
53.06
53.19
51.30
51.99
51.99
0.00%
0
0.00
Jan 16, 2026
53.06
53.19
51.30
51.99
51.99
-1.91%
1,673,102
1.39
Jan 15, 2026
56.19
56.64
52.88
53.00
53.00
-5.59%
2,001,416
1.67
Jan 14, 2026
57.08
57.77
55.22
56.14
56.14
-2.43%
1,100,691
0.92
Jan 13, 2026
58.22
59.24
57.04
57.54
57.54
-1.27%
875,396
0.73
Jan 12, 2026
57.55
59.53
57.48
58.28
58.28
+0.59%
1,169,710
0.98
Rows: