Education
About Us
Working with TipRanks
Follow Us
Pegasystems (PEGA)
NASDAQ:PEGA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
62.01
62.67
61.29
62.63
62.63
+0.18%
990,216
0.78
Dec 22, 2025
61.37
63.26
61.16
62.52
62.52
+2.21%
836,443
0.66
Dec 19, 2025
58.89
61.75
58.74
61.17
61.17
+3.87%
3,115,371
2.53
Dec 18, 2025
58.10
59.01
57.91
58.89
58.89
+2.51%
1,009,965
0.78
Dec 17, 2025
58.52
59.54
57.28
57.45
57.45
-1.59%
854,633
0.65
Dec 16, 2025
58.11
59.17
57.84
58.38
58.38
0.00%
777,237
0.59
Dec 15, 2025
59.96
60.11
58.28
58.38
58.38
-2.10%
887,883
0.67
Dec 12, 2025
61.33
61.37
59.24
59.63
59.63
-2.93%
766,166
0.58
Dec 11, 2025
60.92
62.46
60.76
61.43
61.43
+0.43%
944,525
0.71
Dec 10, 2025
61.13
61.75
59.76
61.17
61.17
-0.26%
1,113,963
0.83
Dec 09, 2025
60.22
62.29
60.22
61.33
61.33
+1.52%
1,451,603
1.09
Dec 08, 2025
60.20
61.47
59.45
60.41
60.41
+0.50%
1,239,147
0.93
Dec 05, 2025
57.53
60.57
57.35
60.11
60.11
+5.46%
1,775,046
1.33
Dec 04, 2025
55.03
57.21
54.80
57.00
57.00
+4.17%
1,332,759
1.00
Dec 03, 2025
55.50
55.90
54.32
54.72
54.72
-1.90%
960,304
0.72
Dec 02, 2025
55.00
56.24
54.82
55.78
55.78
+1.70%
881,840
0.66
Dec 01, 2025
54.60
54.96
53.81
54.85
54.85
+0.15%
992,648
0.74
Nov 28, 2025
54.60
55.00
54.34
54.77
54.77
+0.83%
396,258
0.30
Nov 26, 2025
54.65
54.82
53.74
54.32
54.32
-0.29%
778,261
0.58
Nov 25, 2025
54.33
55.34
53.81
54.48
54.48
+0.20%
900,048
0.67
Nov 24, 2025
54.59
55.01
54.03
54.37
54.37
-0.09%
1,222,127
0.91
Nov 21, 2025
52.51
55.01
51.93
54.42
54.42
+3.89%
1,559,118
1.17
Nov 20, 2025
55.03
55.18
51.28
52.38
52.38
-3.04%
1,412,987
1.06
Nov 19, 2025
54.35
54.44
53.32
54.02
54.02
-0.41%
1,248,388
0.94
Nov 18, 2025
54.14
55.12
53.47
54.24
54.24
-0.75%
1,218,037
0.92
Nov 17, 2025
56.85
56.85
54.13
54.65
54.65
-3.87%
1,206,610
0.91
Nov 14, 2025
55.96
57.69
55.35
56.85
56.85
+0.02%
778,265
0.59
Nov 13, 2025
58.83
59.30
56.54
56.84
56.84
-4.07%
788,729
0.59
Nov 12, 2025
60.50
61.00
58.70
59.25
59.25
-1.40%
1,498,158
1.13
Nov 11, 2025
59.61
60.30
59.05
60.09
60.09
+0.47%
1,456,285
1.10
Nov 10, 2025
59.71
60.25
58.41
59.81
59.81
+1.22%
1,137,860
0.85
Nov 07, 2025
57.96
59.13
57.23
59.09
59.09
+0.22%
762,404
0.56
Nov 06, 2025
59.44
59.69
57.91
58.96
58.96
-1.06%
928,065
0.67
Nov 05, 2025
61.08
61.46
59.51
59.59
59.59
-2.38%
1,086,840
0.77
Nov 04, 2025
62.14
62.61
60.92
61.04
61.04
-3.10%
1,044,237
0.74
Nov 03, 2025
63.91
63.97
61.68
62.99
62.99
-1.04%
1,290,988
0.91
Oct 31, 2025
63.54
63.92
62.59
63.65
63.65
+0.13%
986,360
0.70
Oct 30, 2025
62.71
63.90
62.22
63.57
63.57
+0.32%
1,205,012
0.85
Oct 29, 2025
65.00
65.39
63.21
63.37
63.37
-3.24%
1,507,609
1.06
Oct 28, 2025
66.79
67.00
65.15
65.49
65.49
-1.73%
1,025,252
0.72
Oct 27, 2025
67.00
68.10
65.76
66.64
66.64
+0.56%
1,531,607
1.07
Oct 24, 2025
65.51
67.19
65.07
66.27
66.27
+0.97%
1,975,087
1.38
Oct 23, 2025
65.06
65.93
60.96
65.64
65.64
+0.07%
3,683,439
2.61
Oct 22, 2025
62.62
67.00
61.73
65.59
65.59
+14.97%
4,923,945
3.55
Oct 21, 2025
54.60
57.66
54.09
57.05
57.05
+4.12%
2,741,939
1.93
Oct 20, 2025
54.05
55.02
53.73
54.79
54.79
+2.64%
1,357,265
0.93
Oct 17, 2025
54.48
55.39
53.29
53.38
53.38
-2.22%
1,328,999
0.90
Oct 16, 2025
55.73
56.47
54.25
54.59
54.59
-1.18%
872,171
0.58
Oct 15, 2025
56.67
56.67
54.71
55.24
55.24
-1.06%
931,529
0.61
Oct 14, 2025
54.00
56.16
53.68
55.83
55.83
+1.77%
1,367,597
0.90
Rows: